Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 2.629 2.768 2.603 2.685 0 -0.09(-3.15%)
Feb 26, 2009 2.891 2.927 2.768 2.773 11,214,300 -0.02(-0.74%)
Feb 25, 2009 2.680 2.896 2.542 2.793 19,146,730 +0.10(+3.82%)
Feb 24, 2009 2.567 2.737 2.444 2.691 16,028,588 +0.14(+5.65%)
Feb 23, 2009 2.906 3.024 2.526 2.547 14,589,830 -0.35(-12.21%)
Feb 20, 2009 2.952 2.973 2.855 2.901 29,230,826 -0.23(-7.22%)
Feb 19, 2009 3.302 3.338 3.106 3.127 12,790,294 -0.09(-2.72%)
Feb 18, 2009 3.338 3.338 3.158 3.214 11,715,219 -0.10(-2.95%)
Feb 17, 2009 3.430 3.430 3.281 3.312 14,408,784 -0.28(-7.86%)
Feb 13, 2009 3.569 3.635 3.461 3.594 12,500,844 +0.04(+1.01%)
Feb 12, 2009 3.471 3.569 3.394 3.558 16,273,403 -0.04(-1.14%)
Feb 11, 2009 3.646 3.718 3.451 3.599 16,185,483 +0.07(+1.89%)
Feb 10, 2009 3.815 3.933 3.481 3.533 17,837,656 -0.36(-9.23%)
Feb 09, 2009 4.000 4.092 3.789 3.892 11,700,260 -0.09(-2.32%)
Feb 06, 2009 3.774 4.005 3.764 3.985 13,905,915 +0.25(+6.59%)
Feb 05, 2009 3.584 3.769 3.543 3.738 17,559,016 +0.15(+4.15%)
Feb 04, 2009 3.640 3.789 3.584 3.589 21,236,872 +0.14(+4.02%)
Feb 03, 2009 3.394 3.507 3.368 3.451 16,731,665 +0.12(+3.54%)
Feb 02, 2009 3.225 3.373 3.209 3.332 10,610,414 +0.06(+1.72%)
Jan 30, 2009 3.451 3.456 3.261 3.276 0 -0.09(-2.60%)
Jan 29, 2009 3.492 3.497 3.353 3.363 12,533,467 -0.14(-4.10%)
Jan 28, 2009 3.492 3.534 3.404 3.507 15,212,190 +0.15(+4.43%)
Jan 27, 2009 3.502 3.558 3.332 3.358 15,829,054 -0.09(-2.53%)
Jan 26, 2009 3.430 3.563 3.379 3.445 16,930,624 -0.04(-1.18%)
Jan 23, 2009 3.281 3.522 3.281 3.486 15,592,939 -0.04(-1.16%)
Jan 22, 2009 3.497 3.605 3.399 3.528 13,999,354 -0.20(-5.24%)
Jan 21, 2009 3.425 3.728 3.307 3.723 19,220,240 +0.28(+8.21%)
Jan 20, 2009 3.748 3.769 3.404 3.440 9,658,419 -0.35(-9.21%)
Jan 16, 2009 3.830 3.846 3.584 3.789 10,389,946 +0.15(+4.24%)
Jan 15, 2009 3.507 3.728 3.302 3.635 16,960,196 +0.21(+6.15%)
Jan 14, 2009 3.589 3.625 3.399 3.425 18,129,744 -0.35(-9.25%)
Jan 13, 2009 3.666 3.866 3.630 3.774 11,250,866 -0.01(-0.14%)
Jan 12, 2009 4.051 4.067 3.707 3.779 12,376,204 -0.44(-10.46%)
Jan 09, 2009 4.364 4.380 4.123 4.221 16,129,167 +0.04(+0.98%)
Jan 08, 2009 3.954 4.252 3.892 4.180 15,043,884 +0.24(+5.99%)
Jan 07, 2009 4.056 4.092 3.908 3.943 13,413,031 -0.24(-5.65%)
Jan 06, 2009 4.062 4.231 3.974 4.180 16,288,222 +0.34(+8.82%)
Jan 05, 2009 3.589 3.933 3.563 3.841 12,464,197 +0.23(+6.40%)
Jan 02, 2009 3.389 3.666 3.389 3.610 0 +0.22(+6.52%)
Jan 01, 2009 3.373 3.415 3.302 3.389 0 +0.00(+0.00%)
Dec 31, 2008 3.373 3.415 3.302 3.389 5,857,089 +0.06(+1.69%)
Dec 30, 2008 3.225 3.343 3.178 3.332 5,962,336 +0.18(+5.70%)
Dec 29, 2008 3.225 3.225 3.091 3.153 8,458,548 -0.08(-2.54%)
Dec 26, 2008 3.142 3.255 3.117 3.235 4,077,363 +0.04(+1.29%)
Dec 24, 2008 3.122 3.245 3.122 3.194 2,168,646 -0.01(-0.32%)
Dec 23, 2008 3.230 3.312 3.138 3.204 7,306,280 -0.04(-1.27%)
Dec 22, 2008 3.425 4.380 3.158 3.245 12,960,322 -0.22(-6.37%)
Dec 19, 2008 3.492 3.553 3.404 3.466 7,314,218 +0.08(+2.43%)
Dec 18, 2008 3.605 3.620 3.338 3.384 13,097,110 -0.15(-4.35%)
Dec 17, 2008 3.569 3.625 3.420 3.538 16,970,404 -0.24(-6.26%)
Dec 16, 2008 3.451 3.795 3.425 3.774 17,100,936 +0.34(+10.03%)
Dec 15, 2008 3.502 3.558 3.348 3.430 11,908,056 -0.06(-1.76%)
Dec 12, 2008 3.353 3.543 3.286 3.492 13,235,054 +0.05(+1.49%)
Dec 11, 2008 3.543 3.825 3.348 3.440 19,244,178 -0.15(-4.29%)
Dec 10, 2008 3.394 3.605 3.373 3.594 20,324,974 +0.26(+7.86%)
Dec 09, 2008 3.173 3.415 3.132 3.332 20,697,992 +0.13(+4.17%)
Dec 08, 2008 3.117 3.281 3.086 3.199 16,967,000 +0.28(+9.68%)
Dec 05, 2008 2.644 2.942 2.526 2.917 12,431,148 +0.16(+5.97%)
Dec 04, 2008 2.824 2.901 2.680 2.752 9,575,826 -0.14(-4.96%)
Dec 03, 2008 2.701 2.983 2.665 2.896 15,065,379 -0.07(-2.42%)
Dec 02, 2008 2.896 2.983 2.834 2.968 14,783,935 +0.17(+6.25%)
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.