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 (%)
May 28, 2010 7.740 7.872 7.636 7.740 14,693,280 -0.03(-0.37%)
May 27, 2010 7.533 7.769 7.429 7.769 14,918,286 +0.44(+6.04%)
May 26, 2010 7.527 7.671 7.205 7.326 25,228 +0.01(+0.08%)
May 25, 2010 6.952 7.326 6.929 7.320 95,581 -0.02(-0.31%)
May 24, 2010 7.464 7.608 7.332 7.343 12,752,693 -0.09(-1.24%)
May 21, 2010 6.929 7.447 6.923 7.435 22,358,046 +0.40(+5.64%)
May 20, 2010 6.931 7.245 6.900 7.038 10,321 -0.47(-6.21%)
May 19, 2010 7.349 7.573 7.257 7.504 18,601,496 -0.16(-2.03%)
May 18, 2010 8.200 8.735 7.573 7.659 607,631 -0.28(-3.52%)
May 17, 2010 8.116 8.179 7.727 7.939 14,769,981 -0.31(-3.81%)
May 14, 2010 8.253 8.425 8.024 8.253 18,009,918 -0.29(-3.35%)
May 13, 2010 8.832 8.832 8.534 8.540 12,593,613 -0.10(-1.13%)
May 12, 2010 8.603 8.683 8.500 8.637 10,698,062 +0.11(+1.34%)
May 11, 2010 8.763 8.780 8.505 8.522 84,340 -0.19(-2.17%)
May 10, 2010 8.660 8.723 8.617 8.711 16,517,771 +0.60(+7.41%)
May 07, 2010 8.145 8.368 7.807 8.110 28,095,020 -0.18(-2.14%)
May 06, 2010 8.660 8.849 7.527 8.288 27,775,870 -0.10(-1.16%)
May 05, 2010 8.625 8.894 8.379 8.385 17,128,228 -0.34(-3.87%)
May 04, 2010 9.101 9.101 8.643 8.723 19,795,054 -0.56(-5.98%)
May 03, 2010 9.427 9.484 9.169 9.278 9,569,385 -0.11(-1.16%)
Apr 30, 2010 9.553 9.621 9.387 9.387 9,177,828 -0.21(-2.21%)
Apr 29, 2010 9.501 9.650 9.450 9.598 10,364,025 +0.22(+2.32%)
Apr 28, 2010 9.415 9.530 9.192 9.381 11,102,302 +0.05(+0.49%)
Apr 27, 2010 9.696 9.759 9.324 9.335 16,473,897 -0.63(-6.32%)
Apr 26, 2010 9.988 10.06 9.923 9.965 11,979,743 +0.07(+0.75%)
Apr 23, 2010 9.633 9.919 9.587 9.890 11,568,798 +0.22(+2.31%)
Apr 22, 2010 9.329 9.696 9.244 9.667 13,720,996 +0.23(+2.43%)
Apr 21, 2010 9.644 9.696 9.278 9.438 30,400 -0.13(-1.38%)
Apr 20, 2010 9.633 9.702 9.484 9.570 6,268 -0.02(-0.24%)
Apr 19, 2010 9.656 9.724 9.398 9.593 11,597,236 -0.17(-1.70%)
Apr 16, 2010 9.845 9.953 9.558 9.759 12,664,182 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.971 10.00 6,998,655 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.23 6,469,314 +0.12(+1.19%)
Apr 13, 2010 10.03 10.17 9.930 10.11 9,293,665 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.11 10.15 10,141,746 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.27 10,776,735 +0.09(+0.90%)
Apr 08, 2010 9.902 10.23 9.799 10.18 13,087,162 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.902 10.03 22,009,334 -0.14(-1.41%)
Apr 06, 2010 9.787 10.28 9.764 10.17 20,566,418 +0.30(+3.01%)
Apr 05, 2010 9.782 9.948 9.710 9.873 12,179,320 +0.19(+2.01%)
Apr 01, 2010 9.541 9.679 9.679 9.679 15,536,700 +0.35(+3.74%)
Mar 31, 2010 9.204 9.358 9.181 9.329 12,225,786 +0.11(+1.18%)
Mar 30, 2010 9.209 9.272 9.066 9.221 15,342,062 +0.15(+1.70%)
Mar 29, 2010 8.734 9.101 8.729 9.066 16,628,829 +0.52(+6.02%)
Mar 26, 2010 8.419 8.574 8.339 8.551 15,827,543 +0.17(+1.98%)
Mar 25, 2010 8.694 8.717 8.351 8.385 12,917,492 -0.17(-1.94%)
Mar 24, 2010 8.620 8.763 8.448 8.551 13,120,663 -0.18(-2.10%)
Mar 23, 2010 8.683 8.820 8.631 8.734 12,655,404 +0.11(+1.33%)
Mar 22, 2010 8.517 8.706 8.482 8.620 17,988,194 -0.11(-1.25%)
Mar 19, 2010 8.900 8.975 8.677 8.729 14,480,566 -0.18(-1.99%)
Mar 18, 2010 8.957 9.020 8.694 8.906 16,366,737 -0.13(-1.39%)
Mar 17, 2010 9.192 9.232 8.986 9.032 10,347,974 -0.05(-0.50%)
Mar 16, 2010 8.952 9.106 8.860 9.078 8,314,084 +0.19(+2.12%)
Mar 15, 2010 8.809 8.900 8.791 8.889 6,008,011 -0.04(-0.45%)
Mar 12, 2010 9.049 9.078 8.837 8.929 8,666,400 -0.06(-0.70%)
Mar 11, 2010 8.975 8.998 8.820 8.992 8,301,693 -0.01(-0.13%)
Mar 10, 2010 8.969 9.112 8.866 9.003 10,565,054 +0.10(+1.16%)
Mar 09, 2010 8.774 9.015 8.769 8.900 16,201,057 +0.08(+0.91%)
Mar 08, 2010 8.786 8.843 8.628 8.820 8,439,451 +0.03(+0.39%)
Mar 05, 2010 8.706 8.791 8.683 8.786 8,722,185 +0.19(+2.27%)
Mar 04, 2010 8.734 8.734 8.457 8.591 11,111,569 -0.04(-0.46%)
Mar 03, 2010 8.683 8.860 8.557 8.631 16,538,342 -0.05(-0.59%)
Mar 02, 2010 8.729 8.769 8.637 8.683 16,583,571 +0.03(+0.33%)
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.