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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 6.748 6.782 6.657 6.685 9,145,981 -0.19(-2.73%)
Aug 28, 2009 7.026 7.078 6.833 6.873 9,085,082 -0.15(-2.19%)
Aug 27, 2009 6.810 7.043 6.645 7.026 10,845,001 +0.20(+3.00%)
Aug 26, 2009 6.822 6.901 6.713 6.822 7,879,252 -0.09(-1.24%)
Aug 25, 2009 7.112 7.237 6.867 6.907 9,243,174 -0.19(-2.65%)
Aug 24, 2009 7.146 7.288 7.055 7.095 15,623,220 +0.08(+1.14%)
Aug 21, 2009 7.026 7.123 6.981 7.015 7,775,600 +0.10(+1.48%)
Aug 20, 2009 6.748 6.958 6.742 6.913 7,917,699 +0.16(+2.45%)
Aug 19, 2009 6.571 6.878 6.543 6.748 9,387,449 -0.03(-0.42%)
Aug 18, 2009 6.679 6.810 6.674 6.776 6,819,492 +0.11(+1.62%)
Aug 17, 2009 6.742 6.776 6.645 6.668 10,556,482 -0.36(-5.10%)
Aug 14, 2009 7.288 7.294 6.935 7.026 10,665,152 -0.02(-0.32%)
Aug 13, 2009 7.043 7.129 6.913 7.049 10,348,069 +0.15(+2.23%)
Aug 12, 2009 6.622 6.964 6.600 6.896 9,319,403 +0.25(+3.77%)
Aug 11, 2009 6.645 6.696 6.554 6.645 8,992,476 -0.14(-2.01%)
Aug 10, 2009 6.805 6.861 6.662 6.782 7,335,673 -0.07(-1.08%)
Aug 07, 2009 6.958 7.032 6.827 6.856 11,104,267 +0.03(+0.50%)
Aug 06, 2009 7.066 7.152 6.765 6.822 10,834,587 -0.33(-4.61%)
Aug 05, 2009 7.049 7.180 6.856 7.152 9,413,647 +0.10(+1.45%)
Aug 04, 2009 6.970 7.169 6.918 7.049 12,031,176 +0.07(+1.06%)
Aug 03, 2009 6.827 7.044 6.799 6.975 16,074,990 +0.34(+5.06%)
Jul 31, 2009 6.560 6.733 6.492 6.640 12,743,896 +0.07(+1.04%)
Jul 30, 2009 6.469 6.645 6.452 6.571 12,003,348 +0.28(+4.52%)
Jul 29, 2009 6.429 6.429 6.247 6.287 10,810,081 -0.25(-3.83%)
Jul 28, 2009 6.486 6.583 6.378 6.537 11,101,334 -0.06(-0.86%)
Jul 27, 2009 6.605 6.696 6.457 6.594 12,759,124 -0.04(-0.60%)
Jul 24, 2009 6.640 6.702 6.543 6.634 9,615,690 -0.06(-0.85%)
Jul 23, 2009 6.560 6.770 6.480 6.691 13,545,856 +0.19(+2.98%)
Jul 22, 2009 6.287 6.605 6.270 6.497 15,381,038 +0.08(+1.24%)
Jul 21, 2009 6.594 6.600 6.247 6.418 12,361,228 -0.03(-0.53%)
Jul 20, 2009 6.275 6.486 6.224 6.452 14,834,620 +0.35(+5.78%)
Jul 17, 2009 6.190 6.196 6.036 6.099 8,536,308 -0.02(-0.28%)
Jul 16, 2009 5.837 6.167 5.798 6.116 15,481,274 +0.22(+3.76%)
Jul 15, 2009 5.496 5.940 5.496 5.894 17,436,756 +0.53(+9.98%)
Jul 14, 2009 5.405 5.450 5.257 5.359 13,600,036 -0.07(-1.36%)
Jul 13, 2009 5.287 5.445 5.280 5.433 15,707,231 +0.00(+0.00%)
Jul 10, 2009 5.359 5.502 5.342 5.433 10,824,543 -0.09(-1.65%)
Jul 09, 2009 5.633 5.667 5.439 5.524 7,977,637 +0.10(+1.89%)
Jul 08, 2009 5.553 5.559 5.183 5.422 17,191,548 -0.08(-1.45%)
Jul 07, 2009 5.752 5.780 5.485 5.502 12,426,588 -0.24(-4.16%)
Jul 06, 2009 5.729 5.786 5.587 5.741 15,925,428 -0.10(-1.75%)
Jul 02, 2009 5.917 5.940 5.570 5.843 10,989,795 -0.22(-3.66%)
Jul 01, 2009 6.145 6.219 6.048 6.065 10,924,705 +0.11(+1.81%)
Jun 30, 2009 6.099 6.139 5.826 5.957 14,040,972 -0.07(-1.23%)
Jun 29, 2009 6.042 6.122 5.951 6.031 10,376,176 +0.01(+0.19%)
Jun 26, 2009 5.980 6.076 5.957 6.019 11,068,437 +0.08(+1.34%)
Jun 25, 2009 5.667 5.968 5.633 5.940 13,413,617 +0.23(+3.98%)
Jun 24, 2009 5.843 5.889 5.598 5.712 11,148,214 +0.09(+1.52%)
Jun 23, 2009 5.320 5.701 5.320 5.627 14,266,073 +0.30(+5.66%)
Jun 22, 2009 5.581 5.627 5.308 5.325 12,619,551 -0.47(-8.05%)
Jun 19, 2009 5.940 5.981 5.769 5.792 12,595,000 +0.01(+0.20%)
Jun 18, 2009 5.729 5.883 5.661 5.780 12,386,879 +0.12(+2.11%)
Jun 17, 2009 5.547 5.729 5.428 5.661 18,440,480 -0.02(-0.40%)
Jun 16, 2009 6.008 6.036 5.667 5.684 13,042,555 -0.27(-4.58%)
Jun 15, 2009 6.122 6.162 5.809 5.957 10,984,726 -0.41(-6.43%)
Jun 12, 2009 6.383 6.438 6.292 6.366 11,124,480 -0.26(-3.95%)
Jun 11, 2009 6.366 6.736 6.292 6.628 12,367,689 +0.33(+5.24%)
Jun 10, 2009 6.435 6.486 6.099 6.298 13,497,974 -0.07(-1.07%)
Jun 09, 2009 6.423 6.531 6.167 6.366 15,468,069 -0.02(-0.27%)
Jun 08, 2009 6.315 6.418 6.213 6.383 12,621,918 -0.15(-2.26%)
Jun 05, 2009 6.685 6.713 6.446 6.531 13,915,806 +0.06(+0.97%)
Jun 04, 2009 6.241 6.503 6.133 6.469 14,830,723 +0.25(+4.03%)
Jun 03, 2009 6.383 6.383 6.008 6.219 19,735,848 -0.36(-5.53%)
Jun 02, 2009 6.281 6.605 6.238 6.583 19,803,798 +0.26(+4.05%)
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.