Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.748 4.797 4.730 4.736 4,673,832 -0.01(-0.13%)
Nov 27, 2013 4.700 4.828 4.657 4.742 8,532,563 +0.04(+0.78%)
Nov 26, 2013 4.706 4.721 4.648 4.706 7,151,158 +0.02(+0.39%)
Nov 25, 2013 4.785 4.804 4.675 4.687 6,611,246 -0.17(-3.53%)
Nov 22, 2013 4.914 4.926 4.822 4.859 10,254,115 -0.04(-0.75%)
Nov 21, 2013 4.895 4.920 4.837 4.895 9,352,995 +0.02(+0.50%)
Nov 20, 2013 4.975 5.015 4.840 4.871 4,914,670 -0.07(-1.49%)
Nov 19, 2013 5.036 5.061 4.938 4.944 8,003,873 -0.11(-2.18%)
Nov 18, 2013 5.018 5.091 5.005 5.054 7,418,415 +0.13(+2.74%)
Nov 15, 2013 4.889 4.981 4.853 4.920 5,283,001 +0.07(+1.39%)
Nov 14, 2013 4.810 4.882 4.791 4.853 6,618,604 +0.10(+2.06%)
Nov 13, 2013 4.693 4.761 4.681 4.755 4,527,603 +0.06(+1.17%)
Nov 12, 2013 4.773 4.791 4.669 4.700 6,771,195 -0.13(-2.76%)
Nov 11, 2013 4.827 4.845 4.778 4.833 5,816,703 +0.02(+0.51%)
Nov 08, 2013 4.802 4.845 4.608 4.808 16,130,854 +0.05(+1.02%)
Nov 07, 2013 4.942 4.954 4.760 4.760 6,647,898 -0.13(-2.61%)
Nov 06, 2013 4.869 4.912 4.802 4.887 5,693,984 +0.00(+0.00%)
Nov 05, 2013 4.833 4.906 4.802 4.887 8,485,708 -0.09(-1.83%)
Nov 04, 2013 5.046 5.058 4.906 4.979 8,816,229 +0.03(+0.61%)
Nov 01, 2013 4.845 4.985 4.839 4.948 12,882,987 +0.13(+2.65%)
Oct 31, 2013 4.827 4.848 4.796 4.821 13,588,149 +0.09(+1.93%)
Oct 30, 2013 4.681 4.729 4.656 4.729 8,892,711 +0.06(+1.30%)
Oct 29, 2013 4.675 4.693 4.620 4.669 4,599,448 +0.01(+0.13%)
Oct 28, 2013 4.699 4.717 4.638 4.663 6,511,640 -0.01(-0.13%)
Oct 25, 2013 4.736 4.748 4.632 4.669 7,184,634 -0.01(-0.13%)
Oct 24, 2013 4.808 4.808 4.638 4.675 8,631,403 -0.10(-2.16%)
Oct 23, 2013 4.827 4.863 4.772 4.778 5,890,289 -0.11(-2.24%)
Oct 22, 2013 4.766 4.927 4.766 4.887 8,797,880 +0.12(+2.55%)
Oct 21, 2013 4.717 4.766 4.666 4.766 20,570,010 +0.09(+1.82%)
Oct 18, 2013 4.863 4.863 4.669 4.681 13,989,876 -0.16(-3.27%)
Oct 17, 2013 4.912 4.963 4.772 4.839 12,480,390 -0.17(-3.40%)
Oct 16, 2013 5.027 5.112 4.973 5.009 11,045,059 +0.01(+0.24%)
Oct 15, 2013 5.009 5.052 4.954 4.997 7,957,600 -0.01(-0.12%)
Oct 14, 2013 4.906 5.039 4.894 5.003 11,262,361 +0.03(+0.61%)
Oct 11, 2013 4.851 4.973 4.848 4.973 7,279,255 +0.12(+2.38%)
Oct 10, 2013 4.869 4.897 4.821 4.857 6,847,380 +0.05(+1.01%)
Oct 09, 2013 4.790 4.851 4.766 4.808 8,915,643 +0.06(+1.28%)
Oct 08, 2013 4.729 4.760 4.693 4.748 8,914,971 +0.02(+0.39%)
Oct 07, 2013 4.638 4.760 4.638 4.729 9,721,307 +0.05(+1.17%)
Oct 04, 2013 4.559 4.699 4.547 4.675 7,335,796 +0.11(+2.40%)
Oct 03, 2013 4.650 4.669 4.559 4.565 11,764,325 -0.10(-2.21%)
Oct 02, 2013 4.529 4.669 4.523 4.669 12,849,291 +0.13(+2.95%)
Oct 01, 2013 4.553 4.584 4.468 4.535 10,586,379 +0.00(+0.00%)
Sep 30, 2013 4.565 4.577 4.517 4.535 8,538,835 -0.05(-1.06%)
Sep 27, 2013 4.602 4.623 4.565 4.584 7,943,686 -0.12(-2.46%)
Sep 26, 2013 4.614 4.699 4.590 4.699 8,662,888 +0.10(+2.25%)
Sep 25, 2013 4.602 4.663 4.553 4.596 9,157,411 -0.02(-0.40%)
Sep 24, 2013 4.620 4.644 4.553 4.614 6,820,393 -0.02(-0.39%)
Sep 23, 2013 4.559 4.650 4.559 4.632 5,992,110 +0.09(+2.01%)
Sep 20, 2013 4.614 4.638 4.535 4.541 7,843,986 -0.05(-1.19%)
Sep 19, 2013 4.638 4.644 4.535 4.596 12,254,129 -0.05(-1.18%)
Sep 18, 2013 4.535 4.681 4.450 4.650 21,816,276 +0.15(+3.24%)
Sep 17, 2013 4.498 4.550 4.474 4.505 9,224,423 +0.01(+0.27%)
Sep 16, 2013 4.638 4.650 4.480 4.492 13,353,454 -0.05(-1.20%)
Sep 13, 2013 4.571 4.590 4.517 4.547 5,626,005 -0.01(-0.13%)
Sep 12, 2013 4.590 4.614 4.529 4.553 9,333,378 -0.01(-0.13%)
Sep 11, 2013 4.644 4.669 4.547 4.559 12,682,517 -0.09(-1.83%)
Sep 10, 2013 4.638 4.705 4.608 4.644 14,302,236 +0.05(+1.06%)
Sep 09, 2013 4.529 4.687 4.523 4.596 24,285,082 +0.11(+2.44%)
Sep 06, 2013 4.535 4.553 4.462 4.486 12,692,236 +0.00(+0.00%)
Sep 05, 2013 4.407 4.523 4.383 4.486 15,671,771 -0.05(-1.20%)
Sep 04, 2013 4.456 4.559 4.450 4.541 18,900,354 +0.08(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.