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 (%)
Oct 30, 2009 9.127 9.178 8.444 8.592 19,062,358 -0.41(-4.55%)
Oct 29, 2009 8.644 9.042 8.575 9.002 22,510,890 +0.70(+8.43%)
Oct 28, 2009 8.797 8.854 8.222 8.302 24,828,658 -0.74(-8.18%)
Oct 27, 2009 9.395 9.474 8.979 9.042 16,081,267 -0.44(-4.62%)
Oct 26, 2009 9.674 9.930 9.287 9.480 13,052,152 -0.14(-1.42%)
Oct 23, 2009 9.742 9.782 9.577 9.617 13,033,016 -0.20(-2.03%)
Oct 22, 2009 9.821 9.878 9.520 9.816 14,896,628 +0.06(+0.64%)
Oct 21, 2009 9.611 10.07 9.561 9.753 14,460,347 +0.18(+1.90%)
Oct 20, 2009 9.207 9.628 9.191 9.571 20,470,620 -0.34(-3.39%)
Oct 19, 2009 9.708 10.08 9.656 9.907 11,039,716 +0.35(+3.63%)
Oct 16, 2009 9.759 9.884 9.543 9.560 22,849,940 -0.37(-3.72%)
Oct 15, 2009 9.508 9.958 9.446 9.930 14,951,500 +0.42(+4.37%)
Oct 14, 2009 9.104 9.560 9.104 9.514 16,484,681 +0.67(+7.59%)
Oct 13, 2009 8.604 8.888 8.564 8.843 16,791,220 +0.20(+2.37%)
Oct 12, 2009 8.678 8.769 8.587 8.638 6,306,332 +0.09(+1.07%)
Oct 09, 2009 8.461 8.564 8.378 8.547 6,735,394 +0.07(+0.87%)
Oct 08, 2009 8.376 8.490 8.268 8.473 12,593,461 +0.23(+2.76%)
Oct 07, 2009 8.200 8.342 8.040 8.245 11,161,146 +0.08(+0.98%)
Oct 06, 2009 8.171 8.296 8.035 8.166 12,175,542 +0.10(+1.27%)
Oct 05, 2009 7.830 8.063 7.722 8.063 16,394,900 +0.42(+5.43%)
Oct 02, 2009 7.193 7.727 7.164 7.648 22,101,624 +0.35(+4.84%)
Oct 01, 2009 7.585 7.693 7.289 7.295 13,274,847 -0.35(-4.61%)
Sep 30, 2009 7.653 7.716 7.483 7.648 16,934,938 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.488 7.545 8,857,295 -0.07(-0.97%)
Sep 28, 2009 7.562 7.688 7.517 7.619 7,318,548 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.397 7.488 8,274,480 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.380 7.466 14,129,385 -0.17(-2.16%)
Sep 23, 2009 7.841 7.904 7.602 7.631 9,180,967 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,961,339 +0.25(+3.26%)
Sep 21, 2009 7.505 7.750 7.437 7.671 9,233,511 +0.07(+0.97%)
Sep 18, 2009 7.653 7.739 7.574 7.597 8,916,106 +0.02(+0.23%)
Sep 17, 2009 7.568 7.710 7.494 7.579 10,894,181 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,812,490 +0.09(+1.17%)
Sep 15, 2009 7.198 7.306 7.130 7.289 11,454,480 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,828 +0.05(+0.63%)
Sep 11, 2009 7.249 7.295 7.153 7.210 11,036,715 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,685,065 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,655 -0.07(-1.05%)
Sep 08, 2009 6.988 7.084 6.948 7.073 9,324,858 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.794 9,168,892 +0.19(+2.93%)
Sep 03, 2009 6.498 6.618 6.470 6.601 8,338,278 +0.16(+2.47%)
Sep 02, 2009 6.373 6.515 6.328 6.441 14,111,762 -0.06(-0.96%)
Sep 01, 2009 6.652 6.880 6.441 6.504 13,319,946 -0.18(-2.72%)
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%)
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.