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 (%)
May 30, 2008 14.25 14.25 13.74 14.21 16,570,489 +0.11(+0.75%)
May 29, 2008 14.71 14.71 14.05 14.11 14,673,256 -0.41(-2.80%)
May 28, 2008 14.22 14.53 14.02 14.52 14,954,525 +0.64(+4.61%)
May 27, 2008 14.02 14.07 13.74 13.88 9,708,312 -0.13(-0.89%)
May 26, 2008 14.36 14.39 13.79 14.00 0 +0.00(+0.00%)
May 23, 2008 14.36 14.39 13.79 14.00 8,801,143 -0.17(-1.22%)
May 22, 2008 14.08 14.52 14.08 14.17 5,814,183 +0.11(+0.81%)
May 21, 2008 14.54 14.73 13.94 14.06 11,568,741 -0.48(-3.31%)
May 20, 2008 13.96 14.55 13.80 14.54 11,599,211 +0.40(+2.80%)
May 19, 2008 14.27 14.41 13.98 14.15 12,212,159 +0.24(+1.74%)
May 16, 2008 13.54 13.90 13.38 13.90 11,727,295 +0.82(+6.26%)
May 15, 2008 12.71 13.09 12.67 13.08 10,518,491 +0.48(+3.79%)
May 14, 2008 12.80 12.90 12.54 12.61 7,530,468 -0.29(-2.25%)
May 13, 2008 12.92 12.96 12.59 12.90 9,952,767 +0.11(+0.82%)
May 12, 2008 12.58 12.85 12.32 12.79 8,452,511 +0.42(+3.43%)
May 09, 2008 12.11 12.44 11.97 12.37 5,233,637 +0.26(+2.19%)
May 08, 2008 11.77 12.13 11.67 12.10 9,929,168 +0.37(+3.15%)
May 07, 2008 12.22 12.23 11.66 11.73 11,147,892 -0.37(-3.06%)
May 06, 2008 12.04 12.17 11.94 12.10 9,575,904 +0.13(+1.12%)
May 05, 2008 12.01 12.04 11.76 11.97 6,478,316 +0.08(+0.67%)
May 02, 2008 12.04 12.08 11.52 11.89 15,388,027 +0.60(+5.32%)
May 01, 2008 11.06 11.44 10.99 11.29 10,945,358 +0.27(+2.45%)
Apr 30, 2008 10.39 11.22 10.39 11.02 15,496,261 +0.63(+6.02%)
Apr 29, 2008 10.57 10.63 10.31 10.39 5,545,951 -0.36(-3.33%)
Apr 28, 2008 10.68 10.78 10.62 10.75 9,414,004 +0.19(+1.78%)
Apr 25, 2008 10.53 10.66 10.43 10.56 17,330,476 -0.17(-1.54%)
Apr 24, 2008 10.99 10.99 10.62 10.73 11,729,988 -0.26(-2.41%)
Apr 23, 2008 10.93 11.01 10.86 10.99 10,294,562 +0.06(+0.52%)
Apr 22, 2008 10.75 11.09 10.66 10.94 9,198,005 +0.06(+0.58%)
Apr 21, 2008 10.81 10.90 10.61 10.87 5,507,921 +0.27(+2.58%)
Apr 18, 2008 10.69 10.75 10.49 10.60 6,948,369 -0.09(-0.80%)
Apr 17, 2008 10.64 10.85 10.58 10.69 6,602,373 -0.06(-0.56%)
Apr 16, 2008 10.48 10.75 10.38 10.75 9,363,226 +0.59(+5.83%)
Apr 15, 2008 10.12 10.16 10.02 10.15 4,845,418 +0.19(+1.94%)
Apr 14, 2008 10.14 10.17 9.898 9.961 5,785,182 -0.26(-2.59%)
Apr 11, 2008 10.47 10.47 10.13 10.23 6,029,953 -0.26(-2.44%)
Apr 10, 2008 10.11 10.52 9.893 10.48 9,811,442 +0.23(+2.28%)
Apr 09, 2008 10.60 10.63 10.16 10.25 6,912,965 -0.33(-3.15%)
Apr 08, 2008 10.42 10.73 10.40 10.58 7,526,180 -0.01(-0.05%)
Apr 07, 2008 10.58 10.70 10.52 10.59 16,079,913 +0.30(+2.93%)
Apr 04, 2008 9.901 10.47 9.844 10.29 11,862,761 +0.46(+4.66%)
Apr 03, 2008 9.432 9.941 9.426 9.827 11,945,178 +0.35(+3.72%)
Apr 02, 2008 9.417 9.543 9.281 9.474 7,870,349 +0.18(+1.96%)
Apr 01, 2008 8.885 9.372 8.831 9.292 9,194,648 +0.59(+6.84%)
Mar 31, 2008 8.695 8.823 8.558 8.698 7,728,237 +0.00(+0.03%)
Mar 28, 2008 8.806 8.865 8.661 8.695 5,971,584 -0.09(-0.97%)
Mar 27, 2008 9.048 9.062 8.729 8.780 5,361,974 -0.22(-2.50%)
Mar 26, 2008 9.124 9.124 8.840 9.005 6,431,004 -0.01(-0.09%)
Mar 25, 2008 8.994 9.065 8.820 9.013 9,147,210 +0.19(+2.19%)
Mar 24, 2008 8.826 9.150 8.735 8.820 6,321,952 +0.13(+1.54%)
Mar 21, 2008 8.675 8.720 8.382 8.686 11,229,831 +0.00(+0.00%)
Mar 20, 2008 8.675 8.720 8.382 8.686 11,229,831 -0.13(-1.52%)
Mar 19, 2008 9.688 9.688 8.804 8.820 12,725,313 -0.84(-8.69%)
Mar 18, 2008 9.503 9.665 9.272 9.659 10,896,678 +0.49(+5.30%)
Mar 17, 2008 9.076 9.372 9.022 9.173 12,555,192 -0.24(-2.54%)
Mar 14, 2008 9.688 9.696 9.187 9.412 11,737,875 -0.07(-0.78%)
Mar 13, 2008 8.996 9.506 8.853 9.486 11,154,035 +0.19(+2.02%)
Mar 12, 2008 9.161 9.489 9.119 9.298 9,045,363 +0.18(+1.97%)
Mar 11, 2008 8.911 9.153 8.743 9.119 10,359,634 +0.53(+6.23%)
Mar 10, 2008 8.863 8.868 8.527 8.584 8,952,745 -0.21(-2.43%)
Mar 07, 2008 8.783 9.056 8.718 8.797 12,207,256 -0.18(-1.97%)
Mar 06, 2008 9.281 9.304 8.934 8.974 9,994,838 -0.29(-3.13%)
Mar 05, 2008 8.902 9.321 8.757 9.264 17,503,164 +0.36(+4.06%)
Mar 04, 2008 9.176 9.221 8.786 8.902 19,097,924 -0.71(-7.40%)
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.