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 (%)
Nov 28, 2008 3.722 3.790 3.602 3.710 7,083,956 +0.05(+1.40%)
Nov 26, 2008 3.113 3.756 3.102 3.659 17,210,784 +0.50(+15.86%)
Nov 25, 2008 3.192 3.244 2.988 3.158 12,813,376 +0.14(+4.72%)
Nov 24, 2008 2.811 3.124 2.794 3.016 14,256,068 +0.30(+10.88%)
Nov 21, 2008 2.686 2.749 2.527 2.720 21,732,126 +0.33(+13.81%)
Nov 20, 2008 2.703 2.845 2.379 2.390 13,516,793 -0.37(-13.40%)
Nov 19, 2008 2.993 3.067 2.743 2.760 13,481,796 -0.41(-12.93%)
Nov 18, 2008 3.295 3.392 3.062 3.170 11,246,616 -0.15(-4.46%)
Nov 17, 2008 3.437 3.528 3.306 3.318 10,345,933 -0.14(-3.95%)
Nov 14, 2008 3.636 3.750 3.420 3.454 0 -0.34(-8.86%)
Nov 13, 2008 3.477 4.086 3.118 3.790 27,137,856 +0.42(+12.31%)
Nov 12, 2008 3.619 3.750 3.329 3.374 16,875,134 -0.27(-7.49%)
Nov 11, 2008 3.579 3.875 3.454 3.648 16,423,836 +0.04(+1.10%)
Nov 10, 2008 3.898 3.915 3.557 3.608 13,830,964 -0.05(-1.40%)
Nov 07, 2008 3.613 3.796 3.483 3.659 17,183,438 +0.31(+9.35%)
Nov 06, 2008 3.596 3.682 3.301 3.346 17,471,882 -0.24(-6.81%)
Nov 05, 2008 4.091 4.165 3.551 3.591 14,429,232 -0.71(-16.53%)
Nov 04, 2008 3.881 4.330 3.875 4.302 10,668,254 +0.57(+15.24%)
Nov 03, 2008 3.716 3.807 3.625 3.733 9,121,685 +0.09(+2.34%)
Oct 31, 2008 3.722 3.926 3.613 3.648 11,424,073 -0.28(-7.24%)
Oct 30, 2008 3.585 3.938 3.585 3.932 12,972,041 +0.50(+14.59%)
Oct 29, 2008 3.363 3.579 3.306 3.431 13,214,604 +0.01(+0.33%)
Oct 28, 2008 2.902 3.420 2.731 3.420 13,496,436 +0.77(+28.97%)
Oct 27, 2008 2.737 2.845 2.635 2.652 14,026,523 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.709 14,849,799 -0.45(-14.23%)
Oct 23, 2008 3.062 3.420 2.936 3.158 16,631,748 -0.02(-0.54%)
Oct 22, 2008 3.369 3.448 2.959 3.175 16,371,926 -0.46(-12.54%)
Oct 21, 2008 3.818 3.938 3.616 3.631 10,110,415 -0.41(-10.14%)
Oct 20, 2008 3.835 4.040 3.761 4.040 11,800,693 +0.38(+10.25%)
Oct 17, 2008 3.505 3.995 3.289 3.665 0 +0.14(+4.04%)
Oct 16, 2008 3.301 3.596 2.953 3.522 21,970,032 +0.39(+12.34%)
Oct 15, 2008 3.835 3.835 3.113 3.135 16,682,895 -1.03(-24.73%)
Oct 14, 2008 4.780 5.025 3.944 4.165 22,785,194 -0.06(-1.48%)
Oct 13, 2008 3.818 4.274 3.585 4.228 18,860,452 +0.83(+24.25%)
Oct 10, 2008 3.050 3.585 2.851 3.403 38,513,784 -0.10(-2.76%)
Oct 09, 2008 4.103 4.200 3.426 3.500 18,846,068 -0.26(-6.82%)
Oct 08, 2008 3.505 4.029 3.448 3.756 24,149,970 -0.18(-4.62%)
Oct 07, 2008 4.592 4.951 3.875 3.938 19,639,648 -0.65(-14.25%)
Oct 06, 2008 4.848 5.184 3.864 4.592 19,473,044 -0.59(-11.42%)
Oct 03, 2008 5.531 5.799 5.093 5.184 0 -0.13(-2.36%)
Oct 02, 2008 5.952 6.015 5.235 5.309 11,840,927 -0.89(-14.40%)
Oct 01, 2008 6.334 6.334 5.912 6.203 11,280,751 -0.11(-1.80%)
Sep 30, 2008 6.106 6.396 6.021 6.316 14,177,543 +0.57(+9.90%)
Sep 29, 2008 6.721 6.743 5.531 5.747 21,447,770 -1.38(-19.39%)
Sep 26, 2008 7.159 7.329 6.960 7.130 0 -0.39(-5.22%)
Sep 25, 2008 7.358 7.620 7.244 7.523 9,015,370 +0.37(+5.17%)
Sep 24, 2008 7.375 7.398 7.079 7.153 12,063,176 -0.09(-1.18%)
Sep 23, 2008 7.830 7.984 7.221 7.238 14,222,540 -0.77(-9.59%)
Sep 22, 2008 8.194 8.342 7.876 8.007 13,791,929 -0.09(-1.05%)
Sep 19, 2008 7.802 9.674 7.625 8.092 0 +0.92(+12.86%)
Sep 18, 2008 7.011 7.324 6.396 7.170 17,558,052 +0.38(+5.62%)
Sep 17, 2008 7.460 7.460 6.692 6.789 18,487,394 -0.86(-11.24%)
Sep 16, 2008 6.999 7.722 6.965 7.648 18,228,908 +0.29(+3.94%)
Sep 15, 2008 7.637 7.876 7.301 7.358 14,516,052 -0.84(-10.27%)
Sep 12, 2008 7.927 8.348 7.876 8.200 16,542,391 +0.31(+3.97%)
Sep 11, 2008 7.369 7.995 7.227 7.887 17,513,428 +0.17(+2.14%)
Sep 10, 2008 7.466 7.898 7.227 7.722 19,097,048 +0.34(+4.63%)
Sep 09, 2008 8.001 8.075 7.352 7.381 18,050,878 -0.98(-11.77%)
Sep 08, 2008 9.076 9.076 8.251 8.365 13,048,250 -0.27(-3.10%)
Sep 05, 2008 8.445 8.707 8.149 8.633 0 -0.14(-1.56%)
Sep 04, 2008 9.412 9.480 8.667 8.769 19,585,324 -0.90(-9.35%)
Sep 03, 2008 9.879 10.08 9.327 9.674 16,718,926 -0.45(-4.44%)
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.