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

Gerdau S.A. ADR (NY: GGB )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 7.654 7.716 7.483 7.648 16,934,230 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.489 7.546 8,856,924 -0.07(-0.97%)
Sep 28, 2009 7.563 7.688 7.517 7.620 7,318,241 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.398 7.489 8,274,134 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.381 7.466 14,128,793 -0.17(-2.16%)
Sep 23, 2009 7.842 7.904 7.603 7.631 9,180,582 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,960,880 +0.25(+3.26%)
Sep 21, 2009 7.506 7.751 7.438 7.671 9,233,124 +0.07(+0.97%)
Sep 18, 2009 7.654 7.739 7.574 7.597 8,915,732 +0.02(+0.23%)
Sep 17, 2009 7.568 7.711 7.494 7.580 10,893,725 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,811,953 +0.09(+1.17%)
Sep 15, 2009 7.199 7.307 7.130 7.290 11,454,000 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,521 +0.05(+0.63%)
Sep 11, 2009 7.250 7.295 7.153 7.210 11,036,252 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,684,618 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,375 -0.07(-1.05%)
Sep 08, 2009 6.988 7.085 6.948 7.073 9,324,467 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.795 9,168,508 +0.19(+2.93%)
Sep 03, 2009 6.499 6.618 6.470 6.601 8,337,929 +0.16(+2.47%)
Sep 02, 2009 6.373 6.516 6.328 6.442 14,111,171 -0.06(-0.96%)
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.