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 28, 2010 7.741 7.874 7.638 7.741 14,690,334 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,294 +0.44(+6.04%)
May 26, 2010 7.529 7.672 7.207 7.327 25,223 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.322 95,562 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.345 12,750,136 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.925 7.437 22,353,562 +0.40(+5.64%)
May 20, 2010 6.932 7.247 6.902 7.040 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.575 7.258 7.506 18,597,766 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.575 7.661 607,509 -0.28(-3.52%)
May 17, 2010 8.118 8.181 7.728 7.940 14,767,019 -0.31(-3.81%)
May 14, 2010 8.255 8.427 8.026 8.255 18,006,306 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.536 8.541 12,591,087 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.639 10,695,917 +0.11(+1.34%)
May 11, 2010 8.765 8.782 8.507 8.524 84,323 -0.19(-2.17%)
May 10, 2010 8.662 8.725 8.619 8.713 16,514,459 +0.60(+7.41%)
May 07, 2010 8.146 8.370 7.809 8.112 28,089,386 -0.18(-2.14%)
May 06, 2010 8.662 8.850 7.528 8.289 27,770,300 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.387 17,124,794 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.725 19,791,086 -0.56(-5.98%)
May 03, 2010 9.429 9.486 9.171 9.280 9,567,466 -0.11(-1.16%)
Apr 30, 2010 9.555 9.623 9.389 9.389 9,175,987 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.452 9.600 10,361,947 +0.22(+2.32%)
Apr 28, 2010 9.417 9.532 9.194 9.383 11,100,076 +0.05(+0.49%)
Apr 27, 2010 9.698 9.761 9.326 9.337 16,470,593 -0.63(-6.32%)
Apr 26, 2010 9.990 10.06 9.925 9.967 11,977,341 +0.07(+0.75%)
Apr 23, 2010 9.635 9.921 9.589 9.892 11,566,478 +0.22(+2.31%)
Apr 22, 2010 9.331 9.698 9.245 9.669 13,718,244 +0.23(+2.43%)
Apr 21, 2010 9.646 9.698 9.280 9.440 30,394 -0.13(-1.38%)
Apr 20, 2010 9.635 9.703 9.486 9.572 6,267 -0.02(-0.24%)
Apr 19, 2010 9.658 9.726 9.400 9.595 11,594,911 -0.17(-1.70%)
Apr 16, 2010 9.847 9.955 9.560 9.761 12,661,642 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.973 10.01 6,997,252 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,017 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,291,802 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,139,712 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,774,574 +0.09(+0.90%)
Apr 08, 2010 9.904 10.24 9.801 10.18 13,084,537 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.904 10.03 22,004,920 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,562,294 +0.30(+3.01%)
Apr 05, 2010 9.784 9.950 9.712 9.875 12,176,878 +0.19(+2.01%)
Apr 01, 2010 9.543 9.681 9.681 9.681 15,533,584 +0.35(+3.74%)
Mar 31, 2010 9.205 9.360 9.183 9.331 12,223,334 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.223 15,338,986 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,625,494 +0.52(+6.02%)
Mar 26, 2010 8.421 8.576 8.341 8.553 15,824,369 +0.17(+1.98%)
Mar 25, 2010 8.696 8.719 8.352 8.387 12,914,902 -0.17(-1.94%)
Mar 24, 2010 8.621 8.765 8.450 8.553 13,118,032 -0.18(-2.10%)
Mar 23, 2010 8.684 8.822 8.633 8.736 12,652,866 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,984,586 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.679 8.730 14,477,662 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.908 16,363,455 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.988 9.034 10,345,899 -0.05(-0.50%)
Mar 16, 2010 8.954 9.108 8.862 9.079 8,312,417 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.891 6,006,806 -0.04(-0.45%)
Mar 12, 2010 9.051 9.079 8.839 8.931 8,664,662 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.822 8.994 8,300,028 -0.01(-0.13%)
Mar 10, 2010 8.971 9.114 8.868 9.005 10,562,935 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,197,808 +0.08(+0.91%)
Mar 08, 2010 8.787 8.845 8.630 8.822 8,437,759 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,436 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.593 11,109,341 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.559 8.633 16,535,026 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.639 8.684 16,580,245 +0.03(+0.33%)
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.