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 (%)
Jun 30, 2006 4.319 4.353 4.185 4.242 6,054,612 +0.01(+0.20%)
Jun 29, 2006 4.040 4.248 4.029 4.234 5,786,096 +0.26(+6.51%)
Jun 28, 2006 3.912 4.000 3.898 3.975 5,037,134 +0.16(+4.10%)
Jun 27, 2006 3.901 3.983 3.804 3.818 4,536,302 -0.04(-1.03%)
Jun 26, 2006 3.884 3.944 3.827 3.858 3,753,599 +0.04(+1.12%)
Jun 23, 2006 3.756 3.895 3.719 3.816 4,080,809 +0.02(+0.52%)
Jun 22, 2006 3.796 3.838 3.710 3.796 3,695,608 +0.01(+0.15%)
Jun 21, 2006 3.650 3.813 3.622 3.790 6,967,355 +0.14(+3.82%)
Jun 20, 2006 3.727 3.748 3.613 3.650 6,316,450 -0.00(-0.08%)
Jun 19, 2006 3.813 3.838 3.605 3.653 6,789,165 -0.08(-2.13%)
Jun 16, 2006 3.727 3.773 3.662 3.733 5,998,730 -0.06(-1.65%)
Jun 15, 2006 3.727 3.818 3.611 3.796 6,515,728 +0.26(+7.32%)
Jun 14, 2006 3.471 3.611 3.431 3.537 7,894,860 +0.06(+1.64%)
Jun 13, 2006 3.485 3.650 3.386 3.480 11,389,433 -0.16(-4.30%)
Jun 12, 2006 3.798 3.838 3.631 3.636 6,177,623 -0.20(-5.19%)
Jun 09, 2006 4.037 4.037 3.821 3.835 5,057,870 -0.05(-1.25%)
Jun 08, 2006 3.770 3.912 3.705 3.884 8,198,522 +0.01(+0.15%)
Jun 07, 2006 3.981 4.060 3.835 3.878 4,874,056 -0.10(-2.50%)
Jun 06, 2006 3.986 4.026 3.884 3.978 7,383,133 -0.07(-1.76%)
Jun 05, 2006 4.143 4.168 4.012 4.049 6,085,892 -0.15(-3.53%)
Jun 02, 2006 4.325 4.325 4.057 4.197 5,956,555 +0.04(+1.03%)
Jun 01, 2006 4.055 4.194 4.023 4.154 7,051,706 +0.09(+2.10%)
May 31, 2006 3.995 4.069 3.907 4.069 9,834,923 +0.17(+4.46%)
May 30, 2006 4.043 4.060 3.852 3.895 8,584,075 -0.26(-6.17%)
May 26, 2006 4.111 4.165 3.998 4.151 11,524,746 +0.32(+8.31%)
May 25, 2006 3.642 3.932 3.616 3.833 18,403,182 +0.28(+8.02%)
May 24, 2006 3.727 3.727 3.397 3.548 21,909,704 -0.26(-6.87%)
May 23, 2006 3.944 4.018 3.787 3.810 16,437,111 -0.02(-0.45%)
May 22, 2006 3.798 3.889 3.557 3.827 18,555,716 -0.30(-7.31%)
May 19, 2006 4.254 4.268 4.080 4.128 10,795,465 -0.02(-0.48%)
May 18, 2006 4.188 4.257 4.111 4.148 8,307,475 -0.10(-2.28%)
May 17, 2006 4.296 4.396 4.168 4.245 11,729,296 -0.25(-5.51%)
May 16, 2006 4.567 4.604 4.348 4.493 8,994,932 -0.05(-1.00%)
May 15, 2006 4.513 4.629 4.427 4.538 12,056,857 -0.21(-4.38%)
May 12, 2006 4.823 4.828 4.649 4.746 18,634,442 -0.08(-1.59%)
May 11, 2006 4.951 4.968 4.772 4.823 10,279,521 -0.13(-2.59%)
May 10, 2006 4.968 4.976 4.877 4.951 8,098,004 -0.01(-0.23%)
May 09, 2006 4.945 4.991 4.922 4.962 12,611,813 +0.19(+4.00%)
May 08, 2006 4.695 4.840 4.604 4.772 10,630,630 +0.06(+1.33%)
May 05, 2006 4.851 4.868 4.646 4.709 10,545,928 -0.12(-2.53%)
May 04, 2006 4.905 4.937 4.743 4.831 10,290,416 -0.08(-1.62%)
May 03, 2006 5.136 5.136 4.880 4.911 7,112,157 -0.24(-4.64%)
May 02, 2006 5.005 5.167 4.934 5.150 5,842,681 +0.09(+1.86%)
May 01, 2006 4.976 5.150 4.954 5.056 4,221,042 +0.13(+2.72%)
Apr 28, 2006 4.826 4.954 4.817 4.922 6,755,425 +0.11(+2.25%)
Apr 27, 2006 4.837 4.900 4.753 4.814 7,124,107 -0.08(-1.69%)
Apr 26, 2006 4.837 5.005 4.837 4.897 6,457,386 +0.10(+2.02%)
Apr 25, 2006 4.834 4.888 4.794 4.800 3,419,360 -0.06(-1.17%)
Apr 24, 2006 4.897 4.908 4.752 4.857 5,585,412 -0.05(-1.04%)
Apr 21, 2006 4.871 5.028 4.857 4.908 2,868,621 +0.05(+1.03%)
Apr 20, 2006 4.920 4.962 4.750 4.858 23,231,198 -0.09(-1.76%)
Apr 19, 2006 4.941 4.949 4.858 4.945 4,399,408 +0.02(+0.42%)
Apr 18, 2006 4.873 4.941 4.865 4.924 5,776,958 +0.15(+3.10%)
Apr 17, 2006 4.761 4.833 4.727 4.776 5,443,774 +0.08(+1.74%)
Apr 13, 2006 4.683 4.772 4.623 4.695 4,284,481 +0.01(+0.24%)
Apr 12, 2006 4.600 4.731 4.583 4.683 3,593,333 +0.08(+1.81%)
Apr 11, 2006 4.657 4.719 4.564 4.600 4,412,061 +0.05(+1.04%)
Apr 10, 2006 4.543 4.598 4.518 4.552 4,055,153 +0.02(+0.50%)
Apr 07, 2006 4.651 4.700 4.497 4.530 4,524,353 -0.12(-2.61%)
Apr 06, 2006 4.636 4.708 4.628 4.651 7,043,798 +0.03(+0.70%)
Apr 05, 2006 4.647 4.666 4.577 4.619 6,900,402 +0.06(+1.29%)
Apr 04, 2006 4.579 4.596 4.429 4.560 6,230,343 +0.14(+3.22%)
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.