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 (%)
Dec 30, 2011 4.597 4.639 4.597 4.639 4,791,563 +0.04(+0.77%)
Dec 29, 2011 4.573 4.615 4.508 4.603 8,116,968 +0.08(+1.71%)
Dec 28, 2011 4.686 4.704 4.514 4.526 6,831,536 -0.18(-3.91%)
Dec 27, 2011 4.692 4.746 4.692 4.710 7,892,520 +0.07(+1.54%)
Dec 23, 2011 4.680 4.704 4.603 4.639 9,084,425 +0.14(+3.17%)
Dec 21, 2011 4.496 4.514 4.413 4.496 8,599,244 -0.01(-0.26%)
Dec 20, 2011 4.377 4.526 4.377 4.508 10,702,234 +0.26(+6.01%)
Dec 19, 2011 4.383 4.389 4.223 4.253 9,396,628 -0.12(-2.85%)
Dec 16, 2011 4.449 4.502 4.342 4.377 20,022,046 +0.00(+0.00%)
Dec 15, 2011 4.496 4.520 4.371 4.377 9,675,817 +0.01(+0.14%)
Dec 14, 2011 4.365 4.478 4.324 4.371 11,372,793 -0.03(-0.67%)
Dec 13, 2011 4.538 4.591 4.359 4.401 17,109,616 -0.04(-0.80%)
Dec 12, 2011 4.502 4.550 4.413 4.437 12,758,600 -0.23(-4.96%)
Dec 09, 2011 4.585 4.674 4.555 4.668 14,643,209 +0.14(+3.01%)
Dec 08, 2011 4.692 4.710 4.520 4.532 20,056,446 -0.24(-5.10%)
Dec 07, 2011 4.769 4.858 4.710 4.775 14,072,710 -0.04(-0.74%)
Dec 06, 2011 4.746 4.870 4.692 4.811 9,247,116 +0.02(+0.50%)
Dec 05, 2011 4.728 4.817 4.698 4.787 9,461,438 +0.18(+4.00%)
Dec 02, 2011 4.651 4.692 4.550 4.603 9,290,727 +0.01(+0.13%)
Dec 01, 2011 4.544 4.639 4.538 4.597 12,817,170 +0.04(+0.78%)
Nov 30, 2011 4.490 4.561 4.324 4.561 21,705,350 +0.36(+8.63%)
Nov 29, 2011 4.318 4.324 4.175 4.199 16,842,626 -0.18(-4.20%)
Nov 28, 2011 4.359 4.383 4.312 4.383 17,251,080 +0.20(+4.83%)
Nov 25, 2011 4.229 4.282 4.169 4.181 7,685,531 -0.12(-2.90%)
Nov 23, 2011 4.460 4.460 4.300 4.306 10,938,807 -0.24(-5.23%)
Nov 22, 2011 4.544 4.615 4.460 4.544 13,634,831 -0.04(-0.97%)
Nov 21, 2011 4.582 4.629 4.494 4.588 13,650,697 -0.15(-3.11%)
Nov 18, 2011 4.847 4.865 4.712 4.735 15,546,943 -0.08(-1.71%)
Nov 17, 2011 5.106 5.118 4.771 4.818 19,263,148 -0.22(-4.33%)
Nov 16, 2011 5.041 5.153 5.006 5.036 15,441,995 -0.18(-3.39%)
Nov 15, 2011 5.118 5.283 5.059 5.212 9,378,817 +0.04(+0.80%)
Nov 14, 2011 5.171 5.189 5.083 5.171 14,804,809 -0.15(-2.88%)
Nov 11, 2011 5.253 5.401 5.248 5.324 15,823,209 +0.22(+4.27%)
Nov 10, 2011 5.183 5.218 5.065 5.106 18,681,054 +0.06(+1.17%)
Nov 09, 2011 5.153 5.195 5.024 5.047 35,706,200 -0.34(-6.24%)
Nov 08, 2011 5.354 5.395 5.221 5.383 20,264,446 -0.02(-0.33%)
Nov 07, 2011 5.377 5.471 5.289 5.401 15,564,958 +0.05(+0.99%)
Nov 04, 2011 5.224 5.401 5.124 5.348 22,872,474 +0.05(+0.89%)
Nov 03, 2011 5.354 5.407 5.268 5.301 22,206,118 +0.02(+0.45%)
Nov 02, 2011 5.195 5.371 5.183 5.277 13,898,097 +0.19(+3.70%)
Nov 01, 2011 5.006 5.236 4.988 5.089 32,591,728 -0.22(-4.21%)
Oct 31, 2011 5.460 5.460 5.312 5.312 18,656,766 -0.27(-4.75%)
Oct 28, 2011 5.324 5.648 5.295 5.577 26,232,690 +0.19(+3.61%)
Oct 27, 2011 5.153 5.501 5.071 5.383 37,118,396 +0.55(+11.33%)
Oct 26, 2011 4.900 4.941 4.718 4.835 18,821,722 +0.15(+3.14%)
Oct 25, 2011 4.877 4.882 4.647 4.688 22,996,480 -0.23(-4.67%)
Oct 24, 2011 4.617 4.930 4.617 4.918 18,243,094 +0.33(+7.19%)
Oct 21, 2011 4.482 4.623 4.476 4.588 12,166,399 +0.16(+3.73%)
Oct 20, 2011 4.482 4.541 4.329 4.423 23,707,328 -0.10(-2.21%)
Oct 19, 2011 4.594 4.670 4.470 4.523 18,481,994 -0.16(-3.40%)
Oct 18, 2011 4.500 4.723 4.411 4.682 22,295,674 +0.16(+3.65%)
Oct 17, 2011 4.782 4.806 4.494 4.517 21,288,862 -0.35(-7.26%)
Oct 14, 2011 4.818 4.877 4.753 4.871 10,852,665 +0.09(+1.97%)
Oct 13, 2011 4.788 4.800 4.564 4.776 15,284,386 -0.06(-1.22%)
Oct 12, 2011 4.800 4.941 4.774 4.835 13,414,827 +0.13(+2.75%)
Oct 11, 2011 4.547 4.771 4.435 4.706 19,370,024 +0.12(+2.70%)
Oct 10, 2011 4.447 4.588 4.435 4.582 15,476,296 +0.31(+7.31%)
Oct 07, 2011 4.500 4.511 4.229 4.270 17,168,090 -0.16(-3.72%)
Oct 06, 2011 4.358 4.441 4.323 4.435 21,069,788 +0.31(+7.42%)
Oct 05, 2011 4.105 4.134 4.011 4.129 20,028,610 +0.06(+1.59%)
Oct 04, 2011 3.993 4.076 3.887 4.064 20,145,370 +0.04(+0.88%)
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.