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 (%)
Apr 30, 2009 4.029 4.160 4.000 4.040 15,434,622 +0.09(+2.16%)
Apr 29, 2009 3.875 4.006 3.864 3.955 11,806,246 +0.15(+4.04%)
Apr 28, 2009 3.699 3.875 3.676 3.801 9,269,964 -0.02(-0.45%)
Apr 27, 2009 3.949 3.983 3.790 3.818 8,603,700 -0.22(-5.36%)
Apr 24, 2009 3.995 4.057 3.983 4.035 10,437,650 +0.10(+2.46%)
Apr 23, 2009 4.035 4.046 3.887 3.938 13,862,419 +0.02(+0.58%)
Apr 22, 2009 3.841 4.057 3.841 3.915 14,822,538 -0.03(-0.86%)
Apr 21, 2009 3.733 3.995 3.613 3.949 10,248,933 +0.20(+5.31%)
Apr 20, 2009 3.841 3.852 3.727 3.750 10,952,179 -0.29(-7.18%)
Apr 17, 2009 4.074 4.074 3.995 4.040 9,474,110 -0.01(-0.14%)
Apr 16, 2009 3.961 4.069 3.887 4.046 14,875,651 +0.14(+3.64%)
Apr 15, 2009 3.898 3.978 3.796 3.904 12,588,364 -0.02(-0.44%)
Apr 14, 2009 3.972 4.069 3.881 3.921 12,018,567 -0.08(-1.99%)
Apr 13, 2009 3.796 4.023 3.790 4.000 11,480,465 +0.13(+3.23%)
Apr 09, 2009 3.807 3.875 3.773 3.875 16,202,982 +0.23(+6.41%)
Apr 08, 2009 3.670 3.693 3.579 3.642 8,175,055 +0.05(+1.27%)
Apr 07, 2009 3.596 3.710 3.574 3.596 7,951,628 -0.07(-2.02%)
Apr 06, 2009 3.653 3.705 3.579 3.670 10,880,123 -0.09(-2.42%)
Apr 03, 2009 3.631 3.796 3.608 3.761 11,995,102 +0.15(+4.09%)
Apr 02, 2009 3.625 3.670 3.562 3.613 15,628,653 +0.26(+7.81%)
Apr 01, 2009 3.096 3.352 3.090 3.352 13,247,673 +0.24(+7.68%)
Mar 31, 2009 3.147 3.221 3.096 3.113 14,722,162 +0.03(+1.11%)
Mar 30, 2009 3.175 3.187 3.033 3.079 16,992,932 -0.39(-11.17%)
Mar 26, 2009 3.346 3.471 3.312 3.466 19,048,878 +0.22(+6.84%)
Mar 25, 2009 3.158 3.346 3.147 3.244 28,337,204 +0.13(+4.21%)
Mar 24, 2009 3.044 3.113 3.005 3.113 16,018,790 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.113 19,294,726 +0.23(+8.10%)
Mar 20, 2009 2.902 2.942 2.851 2.879 18,103,624 -0.06(-1.94%)
Mar 19, 2009 2.931 3.005 2.868 2.936 23,472,772 +0.06(+1.98%)
Mar 18, 2009 2.771 2.885 2.703 2.879 22,648,356 +0.06(+2.02%)
Mar 17, 2009 2.788 2.823 2.697 2.823 14,146,667 -0.02(-0.60%)
Mar 16, 2009 2.936 2.982 2.817 2.840 19,222,928 -0.05(-1.58%)
Mar 13, 2009 3.005 3.044 2.834 2.885 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.988 2.840 2.976 18,212,514 +0.11(+3.77%)
Mar 11, 2009 2.914 2.942 2.811 2.868 11,357,356 -0.01(-0.40%)
Mar 10, 2009 2.709 2.891 2.709 2.879 20,045,342 +0.19(+7.20%)
Mar 09, 2009 2.640 2.760 2.635 2.686 9,749,840 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.646 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.959 2.840 2.851 8,963,694 -0.22(-7.05%)
Mar 04, 2009 2.953 3.147 2.948 3.067 18,519,358 +0.33(+12.06%)
Mar 02, 2009 2.896 2.928 2.731 2.737 15,725,045 -0.24(-8.03%)
Feb 27, 2009 2.914 3.067 2.885 2.976 0 -0.10(-3.15%)
Feb 26, 2009 3.204 3.244 3.067 3.073 10,118,915 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.817 3.096 17,276,526 +0.11(+3.82%)
Feb 24, 2009 2.845 3.033 2.709 2.982 14,462,957 +0.16(+5.64%)
Feb 23, 2009 3.221 3.352 2.800 2.823 13,164,733 -0.39(-12.21%)
Feb 20, 2009 3.272 3.295 3.164 3.215 26,375,634 -0.25(-7.23%)
Feb 19, 2009 3.659 3.699 3.443 3.466 11,540,971 -0.10(-2.72%)
Feb 18, 2009 3.699 3.699 3.500 3.562 10,570,906 -0.11(-2.95%)
Feb 17, 2009 3.801 3.801 3.636 3.670 13,001,371 -0.31(-7.86%)
Feb 13, 2009 3.955 4.029 3.835 3.983 11,279,793 +0.04(+1.01%)
Feb 12, 2009 3.847 3.955 3.761 3.944 14,683,858 -0.05(-1.14%)
Feb 11, 2009 4.040 4.120 3.824 3.989 14,604,527 +0.07(+1.89%)
Feb 10, 2009 4.228 4.359 3.858 3.915 16,095,319 -0.40(-9.23%)
Feb 09, 2009 4.433 4.535 4.200 4.313 10,557,408 -0.10(-2.32%)
Feb 06, 2009 4.183 4.439 4.171 4.416 12,547,621 +0.27(+6.59%)
Feb 05, 2009 3.972 4.177 3.926 4.143 15,843,896 +0.17(+4.15%)
Feb 04, 2009 4.035 4.200 3.972 3.978 19,162,510 +0.15(+4.02%)
Feb 03, 2009 3.761 3.887 3.733 3.824 15,097,359 +0.13(+3.54%)
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.