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 (%)
May 29, 2009 5.968 6.008 5.780 5.917 18,821,786 +0.16(+2.77%)
May 28, 2009 5.592 5.792 5.493 5.757 18,488,888 +0.30(+5.53%)
May 27, 2009 5.456 5.752 5.408 5.456 25,580,430 +0.16(+3.01%)
May 26, 2009 4.904 5.302 4.893 5.297 15,953,576 +0.30(+5.92%)
May 22, 2009 4.978 5.063 4.915 5.001 26,935,176 +0.12(+2.45%)
May 21, 2009 4.921 5.006 4.836 4.881 11,867,750 -0.20(-4.03%)
May 20, 2009 5.206 5.325 5.018 5.086 14,321,691 -0.06(-1.22%)
May 19, 2009 5.035 5.302 4.989 5.149 19,939,138 +0.14(+2.72%)
May 18, 2009 4.671 5.029 4.671 5.012 11,392,015 +0.43(+9.31%)
May 15, 2009 4.699 4.733 4.517 4.585 9,609,613 -0.04(-0.86%)
May 14, 2009 4.529 4.682 4.483 4.625 9,472,997 +0.10(+2.14%)
May 13, 2009 4.716 4.722 4.500 4.529 16,402,178 -0.42(-8.51%)
May 12, 2009 5.115 5.115 4.859 4.950 13,597,345 -0.10(-1.92%)
May 11, 2009 4.955 5.092 4.859 5.046 10,043,930 +0.02(+0.34%)
May 08, 2009 4.984 5.069 4.807 5.029 14,161,149 +0.20(+4.21%)
May 07, 2009 5.228 5.228 4.676 4.826 31,968,780 -0.26(-5.12%)
May 06, 2009 4.910 5.120 4.847 5.086 16,791,878 +0.34(+7.07%)
May 05, 2009 4.745 4.779 4.540 4.750 15,680,915 +0.15(+3.34%)
May 04, 2009 4.409 4.597 4.324 4.597 14,903,807 +0.34(+8.02%)
May 01, 2009 4.005 4.335 4.005 4.255 9,505,388 +0.22(+5.35%)
Apr 30, 2009 4.028 4.159 3.999 4.039 15,438,364 +0.09(+2.16%)
Apr 29, 2009 3.874 4.005 3.863 3.954 11,809,109 +0.15(+4.04%)
Apr 28, 2009 3.698 3.874 3.675 3.800 9,272,211 -0.02(-0.45%)
Apr 27, 2009 3.948 3.982 3.789 3.817 8,605,786 -0.22(-5.36%)
Apr 24, 2009 3.994 4.056 3.982 4.034 10,440,180 +0.10(+2.46%)
Apr 23, 2009 4.034 4.045 3.886 3.937 13,865,780 +0.02(+0.58%)
Apr 22, 2009 3.840 4.056 3.840 3.914 14,826,131 -0.03(-0.86%)
Apr 21, 2009 3.732 3.994 3.613 3.948 10,251,418 +0.20(+5.31%)
Apr 20, 2009 3.840 3.852 3.726 3.749 10,954,835 -0.29(-7.18%)
Apr 17, 2009 4.073 4.073 3.994 4.039 9,476,407 -0.01(-0.14%)
Apr 16, 2009 3.960 4.068 3.886 4.045 14,879,257 +0.14(+3.64%)
Apr 15, 2009 3.897 3.977 3.795 3.903 12,591,416 -0.02(-0.44%)
Apr 14, 2009 3.971 4.068 3.880 3.920 12,021,481 -0.08(-1.99%)
Apr 13, 2009 3.795 4.022 3.789 3.999 11,483,248 +0.13(+3.23%)
Apr 09, 2009 3.806 3.874 3.772 3.874 16,206,910 +0.23(+6.41%)
Apr 08, 2009 3.670 3.692 3.578 3.641 8,177,037 +0.05(+1.27%)
Apr 07, 2009 3.596 3.709 3.573 3.596 7,953,556 -0.07(-2.02%)
Apr 06, 2009 3.652 3.704 3.578 3.670 10,882,761 -0.09(-2.42%)
Apr 03, 2009 3.630 3.795 3.607 3.761 11,998,010 +0.15(+4.09%)
Apr 02, 2009 3.624 3.670 3.561 3.613 15,632,442 +0.26(+7.81%)
Apr 01, 2009 3.095 3.351 3.089 3.351 13,250,884 +0.24(+7.68%)
Mar 31, 2009 3.146 3.220 3.095 3.112 14,725,732 +0.03(+1.11%)
Mar 30, 2009 3.175 3.186 3.032 3.078 16,997,052 -0.39(-11.17%)
Mar 26, 2009 3.345 3.470 3.311 3.465 19,053,496 +0.22(+6.84%)
Mar 25, 2009 3.157 3.345 3.146 3.243 28,344,074 +0.13(+4.20%)
Mar 24, 2009 3.044 3.112 3.004 3.112 16,022,674 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.112 19,299,404 +0.23(+8.10%)
Mar 20, 2009 2.901 2.941 2.850 2.879 18,108,012 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.867 2.936 23,478,462 +0.06(+1.98%)
Mar 18, 2009 2.771 2.884 2.702 2.879 22,653,846 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,150,096 -0.02(-0.60%)
Mar 16, 2009 2.936 2.981 2.816 2.839 19,227,588 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.833 2.884 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.975 18,216,930 +0.11(+3.77%)
Mar 11, 2009 2.913 2.941 2.810 2.867 11,360,109 -0.01(-0.39%)
Mar 10, 2009 2.708 2.890 2.708 2.879 20,050,200 +0.19(+7.20%)
Mar 09, 2009 2.640 2.759 2.634 2.685 9,752,203 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.645 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.958 2.839 2.850 8,965,867 -0.22(-7.05%)
Mar 04, 2009 2.953 3.146 2.947 3.066 18,523,846 +0.33(+12.06%)
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.