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 31, 2012 4.699 4.759 4.627 4.759 14,608,473 -0.01(-0.25%)
May 30, 2012 4.753 4.820 4.729 4.771 10,400,966 -0.15(-3.04%)
May 29, 2012 4.968 4.968 4.836 4.920 11,485,151 +0.10(+1.99%)
May 25, 2012 4.747 4.896 4.711 4.824 11,691,468 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.621 4.735 13,447,628 -0.05(-1.12%)
May 23, 2012 4.711 4.801 4.627 4.789 14,436,769 +0.04(+0.88%)
May 22, 2012 4.830 4.938 4.717 4.747 13,000,961 -0.12(-2.46%)
May 21, 2012 4.615 4.908 4.615 4.866 14,055,787 +0.28(+6.14%)
May 18, 2012 4.639 4.696 4.498 4.585 20,054,342 -0.04(-0.78%)
May 17, 2012 4.759 4.839 4.615 4.621 17,089,570 -0.11(-2.40%)
May 16, 2012 4.914 4.926 4.711 4.735 14,298,306 -0.01(-0.25%)
May 15, 2012 4.878 4.920 4.729 4.747 11,952,974 -0.12(-2.46%)
May 14, 2012 4.860 4.932 4.833 4.866 11,105,945 -0.17(-3.46%)
May 11, 2012 4.945 5.160 4.939 5.041 16,878,872 +0.01(+0.12%)
May 10, 2012 4.993 5.142 4.951 5.035 18,120,122 +0.15(+3.05%)
May 09, 2012 4.826 4.981 4.814 4.886 17,198,148 -0.07(-1.33%)
May 08, 2012 5.053 5.059 4.898 4.951 16,491,842 -0.21(-4.05%)
May 07, 2012 5.035 5.166 4.951 5.160 14,485,770 +0.02(+0.35%)
May 04, 2012 5.351 5.369 5.142 5.142 13,687,549 -0.30(-5.59%)
May 03, 2012 5.482 5.494 5.351 5.446 11,933,904 -0.13(-2.25%)
May 02, 2012 5.566 5.584 5.446 5.572 6,022,972 -0.07(-1.16%)
May 01, 2012 5.619 5.745 5.560 5.637 4,785,816 +0.04(+0.64%)
Apr 30, 2012 5.643 5.667 5.524 5.602 8,767,482 -0.04(-0.74%)
Apr 27, 2012 5.721 5.745 5.625 5.643 8,223,509 -0.05(-0.84%)
Apr 26, 2012 5.596 5.733 5.530 5.691 9,178,649 +0.06(+1.06%)
Apr 25, 2012 5.685 5.709 5.572 5.631 9,775,543 +0.05(+0.96%)
Apr 24, 2012 5.470 5.614 5.464 5.578 9,120,227 +0.02(+0.32%)
Apr 23, 2012 5.518 5.560 5.429 5.560 7,934,898 -0.14(-2.41%)
Apr 20, 2012 5.715 5.804 5.667 5.697 6,356,709 +0.03(+0.53%)
Apr 19, 2012 5.745 5.784 5.599 5.667 7,329,378 -0.06(-1.04%)
Apr 18, 2012 5.608 5.757 5.593 5.727 9,289,631 +0.08(+1.37%)
Apr 17, 2012 5.631 5.721 5.608 5.649 7,073,119 +0.05(+0.96%)
Apr 16, 2012 5.733 5.751 5.506 5.596 12,124,597 -0.07(-1.26%)
Apr 13, 2012 5.655 5.685 5.518 5.667 11,095,577 -0.05(-0.94%)
Apr 12, 2012 5.512 5.769 5.500 5.721 12,076,340 +0.17(+3.01%)
Apr 11, 2012 5.560 5.614 5.500 5.554 11,166,983 +0.08(+1.42%)
Apr 10, 2012 5.530 5.548 5.352 5.476 16,472,246 -0.13(-2.34%)
Apr 09, 2012 5.554 5.649 5.542 5.608 7,472,624 -0.07(-1.16%)
Apr 05, 2012 5.625 5.727 5.602 5.673 10,892,859 +0.04(+0.64%)
Apr 04, 2012 5.709 5.745 5.596 5.637 10,844,566 -0.19(-3.28%)
Apr 03, 2012 5.930 5.965 5.718 5.828 9,834,349 -0.08(-1.31%)
Apr 02, 2012 5.703 5.977 5.691 5.906 14,385,160 +0.16(+2.80%)
Mar 30, 2012 5.900 5.906 5.691 5.745 16,735,541 -0.13(-2.23%)
Mar 29, 2012 5.721 5.888 5.673 5.876 14,019,228 +0.05(+0.82%)
Mar 28, 2012 6.037 6.040 5.792 5.828 17,848,452 -0.20(-3.36%)
Mar 27, 2012 6.228 6.264 5.995 6.031 11,635,081 -0.18(-2.88%)
Mar 26, 2012 6.180 6.222 6.133 6.210 9,087,196 +0.11(+1.76%)
Mar 23, 2012 5.924 6.127 5.882 6.103 11,960,422 +0.20(+3.44%)
Mar 22, 2012 5.936 5.965 5.846 5.900 9,205,143 -0.17(-2.75%)
Mar 21, 2012 6.150 6.150 5.960 6.067 10,649,955 -0.11(-1.74%)
Mar 20, 2012 6.162 6.174 6.085 6.174 12,029,321 -0.17(-2.63%)
Mar 19, 2012 6.317 6.419 6.306 6.341 7,755,948 -0.02(-0.37%)
Mar 16, 2012 6.395 6.395 6.300 6.365 8,309,757 +0.03(+0.47%)
Mar 15, 2012 6.347 6.437 6.299 6.335 11,514,074 +0.04(+0.57%)
Mar 14, 2012 6.210 6.377 6.210 6.300 16,244,136 +0.05(+0.76%)
Mar 13, 2012 5.942 6.252 5.912 6.252 15,000,595 +0.35(+5.97%)
Mar 12, 2012 5.858 5.936 5.822 5.900 8,908,056 -0.04(-0.70%)
Mar 09, 2012 5.924 6.007 5.888 5.942 9,825,596 +0.03(+0.50%)
Mar 08, 2012 5.894 5.942 5.792 5.912 12,465,204 +0.13(+2.27%)
Mar 07, 2012 5.816 5.816 5.706 5.781 12,890,617 -0.05(-0.82%)
Mar 06, 2012 5.983 5.983 5.810 5.828 15,443,164 -0.35(-5.69%)
Mar 05, 2012 6.317 6.347 6.168 6.180 13,517,098 -0.14(-2.17%)
Mar 02, 2012 6.347 6.401 6.288 6.317 12,309,050 -0.04(-0.66%)
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.