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 (%)
Oct 31, 2011 5.460 5.460 5.313 5.313 18,655,988 -0.27(-4.75%)
Oct 28, 2011 5.324 5.648 5.295 5.578 26,231,592 +0.19(+3.61%)
Oct 27, 2011 5.154 5.501 5.071 5.383 37,116,844 +0.55(+11.33%)
Oct 26, 2011 4.900 4.942 4.718 4.836 18,820,934 +0.15(+3.14%)
Oct 25, 2011 4.877 4.883 4.647 4.688 22,995,518 -0.23(-4.67%)
Oct 24, 2011 4.618 4.930 4.618 4.918 18,242,330 +0.33(+7.19%)
Oct 21, 2011 4.482 4.624 4.476 4.588 12,165,890 +0.16(+3.73%)
Oct 20, 2011 4.482 4.541 4.329 4.423 23,706,336 -0.10(-2.21%)
Oct 19, 2011 4.594 4.671 4.470 4.523 18,481,222 -0.16(-3.40%)
Oct 18, 2011 4.500 4.724 4.411 4.682 22,294,742 +0.16(+3.65%)
Oct 17, 2011 4.783 4.806 4.494 4.517 21,287,972 -0.35(-7.26%)
Oct 14, 2011 4.818 4.877 4.753 4.871 10,852,211 +0.09(+1.97%)
Oct 13, 2011 4.788 4.800 4.565 4.777 15,283,747 -0.06(-1.22%)
Oct 12, 2011 4.800 4.942 4.774 4.836 13,414,267 +0.13(+2.75%)
Oct 11, 2011 4.547 4.771 4.435 4.706 19,369,214 +0.12(+2.70%)
Oct 10, 2011 4.447 4.588 4.435 4.582 15,475,649 +0.31(+7.31%)
Oct 07, 2011 4.500 4.512 4.229 4.270 17,167,372 -0.16(-3.72%)
Oct 06, 2011 4.358 4.441 4.323 4.435 21,068,908 +0.31(+7.42%)
Oct 05, 2011 4.105 4.135 4.011 4.129 20,027,774 +0.06(+1.59%)
Oct 04, 2011 3.993 4.076 3.887 4.064 20,144,528 +0.04(+0.88%)
Oct 03, 2011 4.188 4.270 4.029 4.029 25,759,584 -0.17(-4.07%)
Sep 30, 2011 4.364 4.423 4.146 4.199 21,284,302 -0.25(-5.56%)
Sep 29, 2011 4.606 4.665 4.358 4.447 24,476,428 -0.09(-1.95%)
Sep 28, 2011 4.730 4.800 4.494 4.535 19,815,540 -0.20(-4.23%)
Sep 27, 2011 4.812 4.859 4.700 4.735 22,849,048 +0.08(+1.77%)
Sep 26, 2011 4.500 4.665 4.385 4.653 19,638,524 +0.16(+3.67%)
Sep 23, 2011 4.329 4.500 4.311 4.488 17,560,958 +0.14(+3.11%)
Sep 22, 2011 4.376 4.512 4.300 4.353 23,886,692 -0.26(-5.62%)
Sep 21, 2011 4.730 4.871 4.606 4.612 17,337,954 -0.22(-4.63%)
Sep 20, 2011 4.983 5.006 4.785 4.836 12,643,185 -0.18(-3.53%)
Sep 19, 2011 4.877 5.056 4.836 5.012 17,544,058 -0.04(-0.82%)
Sep 16, 2011 5.071 5.098 5.003 5.053 10,109,613 -0.02(-0.35%)
Sep 15, 2011 5.065 5.106 4.950 5.071 12,565,215 +0.15(+2.99%)
Sep 14, 2011 4.906 5.006 4.753 4.924 17,005,142 +0.11(+2.33%)
Sep 13, 2011 4.865 4.871 4.759 4.812 11,532,932 +0.01(+0.25%)
Sep 12, 2011 4.783 4.953 4.629 4.800 21,807,656 -0.09(-1.93%)
Sep 09, 2011 4.983 5.106 4.865 4.894 18,707,136 -0.16(-3.26%)
Sep 08, 2011 4.936 5.136 4.918 5.059 25,942,322 +0.06(+1.30%)
Sep 07, 2011 4.889 5.048 4.877 4.995 13,560,814 +0.18(+3.79%)
Sep 06, 2011 4.618 4.836 4.582 4.812 15,538,565 -0.05(-1.09%)
Sep 02, 2011 4.889 4.947 4.747 4.865 12,661,432 -0.21(-4.18%)
Sep 01, 2011 5.106 5.189 5.065 5.077 15,064,289 -0.01(-0.12%)
Aug 31, 2011 5.130 5.177 4.959 5.083 17,609,988 -0.01(-0.12%)
Aug 30, 2011 4.989 5.165 4.955 5.089 11,043,524 +0.05(+1.05%)
Aug 29, 2011 4.924 5.071 4.911 5.036 17,020,854 +0.16(+3.39%)
Aug 26, 2011 4.718 4.889 4.606 4.871 12,677,191 +0.09(+1.97%)
Aug 25, 2011 4.894 4.936 4.694 4.777 25,078,086 -0.14(-2.87%)
Aug 24, 2011 4.977 5.083 4.806 4.918 17,328,498 -0.04(-0.71%)
Aug 23, 2011 4.706 4.977 4.688 4.953 18,035,348 +0.31(+6.59%)
Aug 22, 2011 4.818 4.830 4.647 4.647 16,878,910 +0.04(+0.77%)
Aug 19, 2011 4.624 4.836 4.594 4.612 20,165,728 +0.01(+0.26%)
Aug 18, 2011 4.665 4.700 4.506 4.600 19,089,966 -0.27(-5.56%)
Aug 17, 2011 4.812 4.883 4.724 4.871 13,479,415 +0.08(+1.60%)
Aug 16, 2011 4.830 4.871 4.712 4.794 17,451,526 -0.18(-3.60%)
Aug 15, 2011 4.968 5.126 4.868 4.974 25,795,178 +0.15(+3.16%)
Aug 12, 2011 4.652 4.915 4.546 4.821 29,148,554 +0.26(+5.64%)
Aug 11, 2011 4.242 4.634 4.143 4.564 22,242,656 +0.42(+10.01%)
Aug 10, 2011 4.137 4.283 4.020 4.149 24,877,158 -0.11(-2.61%)
Aug 09, 2011 4.347 4.266 3.879 4.260 20,865,294 +0.26(+6.59%)
Aug 08, 2011 4.347 4.365 3.991 3.996 24,812,296 -0.61(-13.21%)
Aug 05, 2011 4.552 4.687 4.318 4.605 32,693,364 +0.08(+1.81%)
Aug 04, 2011 4.862 4.874 4.517 4.523 25,512,638 -0.49(-9.70%)
Aug 03, 2011 5.044 5.061 4.816 5.009 22,848,500 -0.08(-1.61%)
Aug 02, 2011 5.336 5.354 5.091 5.091 12,959,774 -0.22(-4.19%)
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.