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 (%)
Aug 31, 2009 6.749 6.783 6.658 6.686 9,144,531 -0.19(-2.73%)
Aug 28, 2009 7.028 7.079 6.834 6.874 9,083,642 -0.15(-2.19%)
Aug 27, 2009 6.811 7.045 6.646 7.028 10,843,282 +0.20(+3.00%)
Aug 26, 2009 6.823 6.902 6.715 6.823 7,878,004 -0.09(-1.24%)
Aug 25, 2009 7.113 7.238 6.868 6.908 9,241,709 -0.19(-2.65%)
Aug 24, 2009 7.147 7.289 7.056 7.096 15,620,744 +0.08(+1.14%)
Aug 21, 2009 7.028 7.124 6.982 7.016 7,774,368 +0.10(+1.48%)
Aug 20, 2009 6.749 6.959 6.743 6.914 7,916,445 +0.17(+2.45%)
Aug 19, 2009 6.572 6.880 6.544 6.749 9,385,962 -0.03(-0.42%)
Aug 18, 2009 6.680 6.811 6.675 6.777 6,818,411 +0.11(+1.62%)
Aug 17, 2009 6.743 6.777 6.646 6.669 10,554,809 -0.36(-5.10%)
Aug 14, 2009 7.289 7.295 6.936 7.028 10,663,462 -0.02(-0.32%)
Aug 13, 2009 7.045 7.130 6.914 7.050 10,346,429 +0.15(+2.23%)
Aug 12, 2009 6.624 6.965 6.601 6.897 9,317,926 +0.25(+3.77%)
Aug 11, 2009 6.646 6.697 6.555 6.646 8,991,051 -0.14(-2.01%)
Aug 10, 2009 6.806 6.862 6.663 6.783 7,334,510 -0.07(-1.08%)
Aug 07, 2009 6.959 7.033 6.828 6.857 11,102,507 +0.03(+0.50%)
Aug 06, 2009 7.067 7.153 6.766 6.823 10,832,870 -0.33(-4.61%)
Aug 05, 2009 7.050 7.181 6.857 7.153 9,412,155 +0.10(+1.45%)
Aug 04, 2009 6.971 7.170 6.919 7.050 12,029,269 +0.07(+1.06%)
Aug 03, 2009 6.828 7.045 6.800 6.976 16,072,443 +0.34(+5.06%)
Jul 31, 2009 6.561 6.734 6.493 6.641 12,741,876 +0.07(+1.04%)
Jul 30, 2009 6.470 6.646 6.453 6.572 12,001,446 +0.28(+4.52%)
Jul 29, 2009 6.430 6.430 6.248 6.288 10,808,368 -0.25(-3.83%)
Jul 28, 2009 6.487 6.584 6.379 6.538 11,099,574 -0.06(-0.86%)
Jul 27, 2009 6.606 6.697 6.458 6.595 12,757,102 -0.04(-0.60%)
Jul 24, 2009 6.641 6.703 6.544 6.635 9,614,166 -0.06(-0.85%)
Jul 23, 2009 6.561 6.771 6.481 6.692 13,543,709 +0.19(+2.98%)
Jul 22, 2009 6.288 6.606 6.271 6.498 15,378,601 +0.08(+1.24%)
Jul 21, 2009 6.595 6.601 6.248 6.419 12,359,269 -0.03(-0.53%)
Jul 20, 2009 6.276 6.487 6.225 6.453 14,832,269 +0.35(+5.78%)
Jul 17, 2009 6.191 6.197 6.037 6.100 8,534,955 -0.02(-0.28%)
Jul 16, 2009 5.838 6.168 5.798 6.117 15,478,820 +0.22(+3.76%)
Jul 15, 2009 5.497 5.941 5.497 5.895 17,433,994 +0.53(+9.98%)
Jul 14, 2009 5.406 5.451 5.258 5.360 13,597,881 -0.07(-1.36%)
Jul 13, 2009 5.287 5.446 5.281 5.434 15,704,742 +0.00(+0.00%)
Jul 10, 2009 5.360 5.503 5.343 5.434 10,822,828 -0.09(-1.65%)
Jul 09, 2009 5.633 5.668 5.440 5.525 7,976,373 +0.10(+1.89%)
Jul 08, 2009 5.554 5.559 5.184 5.423 17,188,824 -0.08(-1.45%)
Jul 07, 2009 5.753 5.781 5.485 5.503 12,424,619 -0.24(-4.16%)
Jul 06, 2009 5.730 5.787 5.588 5.742 15,922,904 -0.10(-1.75%)
Jul 02, 2009 5.918 5.941 5.571 5.844 10,988,053 -0.22(-3.66%)
Jul 01, 2009 6.146 6.220 6.049 6.066 10,922,974 +0.11(+1.81%)
Jun 30, 2009 6.100 6.140 5.827 5.958 14,038,747 -0.07(-1.23%)
Jun 29, 2009 6.043 6.123 5.952 6.032 10,374,532 +0.01(+0.19%)
Jun 26, 2009 5.981 6.077 5.958 6.020 11,066,683 +0.08(+1.34%)
Jun 25, 2009 5.668 5.969 5.633 5.941 13,411,491 +0.23(+3.98%)
Jun 24, 2009 5.844 5.889 5.599 5.713 11,146,447 +0.09(+1.52%)
Jun 23, 2009 5.320 5.702 5.320 5.628 14,263,812 +0.30(+5.66%)
Jun 22, 2009 5.582 5.628 5.309 5.326 12,617,551 -0.47(-8.05%)
Jun 19, 2009 5.941 5.982 5.770 5.793 12,593,004 +0.01(+0.20%)
Jun 18, 2009 5.730 5.884 5.662 5.781 12,384,916 +0.12(+2.11%)
Jun 17, 2009 5.548 5.730 5.429 5.662 18,437,558 -0.02(-0.40%)
Jun 16, 2009 6.009 6.037 5.668 5.685 13,040,488 -0.27(-4.58%)
Jun 15, 2009 6.123 6.163 5.810 5.958 10,982,985 -0.41(-6.43%)
Jun 12, 2009 6.385 6.439 6.293 6.367 11,122,717 -0.26(-3.95%)
Jun 11, 2009 6.367 6.737 6.293 6.629 12,365,729 +0.33(+5.24%)
Jun 10, 2009 6.436 6.487 6.100 6.299 13,495,835 -0.07(-1.07%)
Jun 09, 2009 6.424 6.532 6.168 6.367 15,465,617 -0.02(-0.27%)
Jun 08, 2009 6.316 6.419 6.214 6.385 12,619,918 -0.15(-2.26%)
Jun 05, 2009 6.686 6.715 6.447 6.532 13,913,600 +0.06(+0.97%)
Jun 04, 2009 6.242 6.504 6.134 6.470 14,828,373 +0.25(+4.03%)
Jun 03, 2009 6.385 6.385 6.009 6.220 19,732,720 -0.36(-5.53%)
Jun 02, 2009 6.282 6.606 6.239 6.584 19,800,660 +0.26(+4.05%)
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.