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 24, 2011 6.098 6.121 6.028 6.069 12,356,999 +0.11(+1.87%)
May 23, 2011 5.858 5.998 5.829 5.958 10,591,168 -0.02(-0.39%)
May 20, 2011 6.022 6.063 5.969 5.981 10,648,789 -0.08(-1.28%)
May 19, 2011 6.123 6.152 5.977 6.059 10,829,120 -0.06(-1.05%)
May 18, 2011 6.222 6.245 6.082 6.123 15,730,881 +0.03(+0.48%)
May 17, 2011 5.942 6.129 5.925 6.094 16,372,012 +0.09(+1.46%)
May 16, 2011 6.024 6.134 5.965 6.006 15,425,018 -0.05(-0.77%)
May 13, 2011 6.140 6.158 5.989 6.053 19,185,056 -0.11(-1.80%)
May 12, 2011 6.105 6.216 6.024 6.164 13,136,022 +0.02(+0.38%)
May 11, 2011 6.222 6.263 6.082 6.140 15,635,641 -0.16(-2.50%)
May 10, 2011 6.269 6.333 6.216 6.298 12,937,547 +0.07(+1.12%)
May 09, 2011 6.263 6.333 6.158 6.228 12,992,361 -0.03(-0.47%)
May 06, 2011 6.298 6.362 6.163 6.257 30,457,252 +0.11(+1.80%)
May 05, 2011 6.438 6.519 6.134 6.146 38,864,904 -0.36(-5.47%)
May 04, 2011 6.688 6.718 6.449 6.502 20,761,166 -0.21(-3.13%)
May 03, 2011 6.869 6.916 6.613 6.712 24,907,358 -0.27(-3.92%)
May 02, 2011 6.997 7.003 6.951 6.986 22,198,360 -0.06(-0.83%)
Apr 29, 2011 6.898 7.079 6.898 7.044 14,033,637 +0.16(+2.37%)
Apr 28, 2011 6.916 6.944 6.799 6.881 23,695,346 -0.14(-1.99%)
Apr 27, 2011 7.178 7.196 6.945 7.021 16,432,399 -0.09(-1.31%)
Apr 26, 2011 7.015 7.143 6.951 7.114 12,168,043 +0.17(+2.43%)
Apr 25, 2011 7.067 7.073 6.939 6.945 17,054,938 -0.13(-1.81%)
Apr 21, 2011 7.114 7.137 6.986 7.073 6,980,089 -0.01(-0.08%)
Apr 20, 2011 7.044 7.079 6.916 7.079 21,696,828 +0.19(+2.71%)
Apr 19, 2011 6.898 6.933 6.750 6.892 27,264,796 +0.03(+0.51%)
Apr 18, 2011 6.951 6.962 6.799 6.857 28,417,518 -0.26(-3.61%)
Apr 15, 2011 7.091 7.114 6.980 7.114 21,509,258 +0.09(+1.33%)
Apr 14, 2011 6.962 7.149 6.951 7.021 27,867,186 +0.04(+0.58%)
Apr 13, 2011 7.097 7.126 6.904 6.980 89,395,704 -0.23(-3.16%)
Apr 12, 2011 7.394 7.400 7.178 7.207 16,271,763 -0.24(-3.21%)
Apr 11, 2011 7.435 7.522 7.376 7.446 11,724,444 -0.01(-0.16%)
Apr 08, 2011 7.452 7.551 7.406 7.458 15,641,436 +0.11(+1.51%)
Apr 07, 2011 7.237 7.406 7.213 7.347 16,214,665 +0.17(+2.44%)
Apr 06, 2011 7.371 7.371 7.137 7.172 10,047,524 -0.16(-2.15%)
Apr 05, 2011 7.341 7.371 7.280 7.330 7,085,260 -0.02(-0.32%)
Apr 04, 2011 7.394 7.397 7.324 7.353 6,774,310 +0.01(+0.08%)
Apr 01, 2011 7.394 7.423 7.318 7.347 8,966,501 +0.06(+0.80%)
Mar 31, 2011 7.266 7.376 7.260 7.289 10,648,734 +0.07(+0.97%)
Mar 30, 2011 7.266 7.272 7.161 7.219 8,832,987 +0.05(+0.65%)
Mar 29, 2011 7.143 7.225 7.102 7.172 9,865,695 +0.08(+1.07%)
Mar 28, 2011 7.132 7.213 7.097 7.097 7,970,217 -0.06(-0.90%)
Mar 25, 2011 7.225 7.289 7.126 7.161 12,114,855 -0.08(-1.13%)
Mar 24, 2011 7.301 7.318 7.167 7.242 16,778,400 -0.03(-0.40%)
Mar 23, 2011 7.213 7.347 7.196 7.272 18,580,490 +0.08(+1.14%)
Mar 22, 2011 7.237 7.237 7.073 7.190 25,195,936 -0.09(-1.28%)
Mar 21, 2011 7.382 7.406 7.184 7.283 25,913,846 -0.28(-3.70%)
Mar 18, 2011 7.668 7.691 7.522 7.563 10,739,121 +0.01(+0.08%)
Mar 17, 2011 7.738 7.744 7.493 7.557 10,656,820 -0.02(-0.31%)
Mar 16, 2011 7.960 7.960 7.487 7.581 17,510,926 -0.27(-3.49%)
Mar 15, 2011 7.808 7.895 7.756 7.855 14,262,209 +0.12(+1.55%)
Mar 14, 2011 7.577 7.775 7.508 7.734 20,354,576 +0.25(+3.34%)
Mar 11, 2011 7.543 7.665 7.473 7.484 24,039,408 -0.21(-2.72%)
Mar 10, 2011 7.752 7.833 7.682 7.694 11,002,522 -0.20(-2.51%)
Mar 09, 2011 7.822 8.037 7.769 7.891 15,184,465 +0.07(+0.89%)
Mar 08, 2011 7.903 7.926 7.705 7.822 8,163,947 -0.07(-0.88%)
Mar 07, 2011 8.211 8.211 7.822 7.891 8,155,832 -0.14(-1.74%)
Mar 04, 2011 8.240 8.281 7.990 8.031 13,411,343 -0.12(-1.43%)
Mar 03, 2011 7.874 8.200 7.874 8.147 17,026,214 +0.35(+4.55%)
Mar 02, 2011 7.723 7.857 7.670 7.793 10,180,897 +0.07(+0.90%)
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.