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 30, 2011 4.491 4.563 4.325 4.563 21,700,088 +0.36(+8.63%)
Nov 29, 2011 4.319 4.325 4.176 4.200 16,838,542 -0.18(-4.20%)
Nov 28, 2011 4.361 4.384 4.313 4.384 17,246,898 +0.20(+4.83%)
Nov 25, 2011 4.230 4.283 4.170 4.182 7,683,668 -0.12(-2.90%)
Nov 23, 2011 4.462 4.462 4.301 4.307 10,936,156 -0.24(-5.23%)
Nov 22, 2011 4.545 4.616 4.462 4.545 13,631,525 -0.04(-0.97%)
Nov 21, 2011 4.583 4.630 4.495 4.589 13,647,389 -0.15(-3.11%)
Nov 18, 2011 4.848 4.866 4.713 4.736 15,543,176 -0.08(-1.71%)
Nov 17, 2011 5.107 5.119 4.772 4.819 19,258,480 -0.22(-4.33%)
Nov 16, 2011 5.043 5.155 5.007 5.037 15,438,253 -0.18(-3.39%)
Nov 15, 2011 5.119 5.284 5.060 5.214 9,376,545 +0.04(+0.80%)
Nov 14, 2011 5.172 5.190 5.084 5.172 14,801,222 -0.15(-2.88%)
Nov 11, 2011 5.255 5.402 5.249 5.325 15,819,375 +0.22(+4.27%)
Nov 10, 2011 5.184 5.219 5.066 5.107 18,676,526 +0.06(+1.17%)
Nov 09, 2011 5.155 5.196 5.025 5.049 35,697,548 -0.34(-6.24%)
Nov 08, 2011 5.355 5.396 5.222 5.384 20,259,536 -0.02(-0.33%)
Nov 07, 2011 5.378 5.473 5.290 5.402 15,561,186 +0.05(+0.99%)
Nov 04, 2011 5.225 5.402 5.125 5.349 22,866,932 +0.05(+0.89%)
Nov 03, 2011 5.355 5.408 5.269 5.302 22,200,738 +0.02(+0.45%)
Nov 02, 2011 5.196 5.373 5.184 5.278 13,894,729 +0.19(+3.70%)
Nov 01, 2011 5.007 5.237 4.990 5.090 32,583,830 -0.22(-4.21%)
Oct 31, 2011 5.461 5.461 5.314 5.314 18,652,246 -0.27(-4.75%)
Oct 28, 2011 5.325 5.649 5.296 5.579 26,226,332 +0.19(+3.61%)
Oct 27, 2011 5.155 5.502 5.072 5.384 37,109,400 +0.55(+11.33%)
Oct 26, 2011 4.901 4.943 4.719 4.837 18,817,160 +0.15(+3.14%)
Oct 25, 2011 4.878 4.884 4.648 4.689 22,990,906 -0.23(-4.67%)
Oct 24, 2011 4.619 4.931 4.619 4.919 18,238,672 +0.33(+7.19%)
Oct 21, 2011 4.483 4.624 4.477 4.589 12,163,450 +0.16(+3.73%)
Oct 20, 2011 4.483 4.542 4.330 4.424 23,701,582 -0.10(-2.21%)
Oct 19, 2011 4.595 4.672 4.471 4.524 18,477,514 -0.16(-3.40%)
Oct 18, 2011 4.501 4.725 4.412 4.683 22,290,272 +0.16(+3.65%)
Oct 17, 2011 4.783 4.807 4.495 4.518 21,283,702 -0.35(-7.26%)
Oct 14, 2011 4.819 4.878 4.754 4.872 10,850,035 +0.09(+1.97%)
Oct 13, 2011 4.789 4.801 4.566 4.778 15,280,682 -0.06(-1.22%)
Oct 12, 2011 4.801 4.943 4.775 4.837 13,411,577 +0.13(+2.75%)
Oct 11, 2011 4.548 4.772 4.436 4.707 19,365,330 +0.12(+2.70%)
Oct 10, 2011 4.448 4.589 4.436 4.583 15,472,546 +0.31(+7.31%)
Oct 07, 2011 4.501 4.513 4.230 4.271 17,163,930 -0.16(-3.72%)
Oct 06, 2011 4.359 4.442 4.324 4.436 21,064,682 +0.31(+7.42%)
Oct 05, 2011 4.106 4.135 4.012 4.130 20,023,756 +0.06(+1.59%)
Oct 04, 2011 3.994 4.077 3.888 4.065 20,140,490 +0.04(+0.88%)
Oct 03, 2011 4.189 4.271 4.029 4.029 25,754,418 -0.17(-4.07%)
Sep 30, 2011 4.365 4.424 4.147 4.200 21,280,034 -0.25(-5.56%)
Sep 29, 2011 4.607 4.666 4.359 4.448 24,471,520 -0.09(-1.95%)
Sep 28, 2011 4.730 4.801 4.495 4.536 19,811,566 -0.20(-4.23%)
Sep 27, 2011 4.813 4.860 4.701 4.736 22,844,466 +0.08(+1.77%)
Sep 26, 2011 4.501 4.666 4.386 4.654 19,634,586 +0.16(+3.67%)
Sep 23, 2011 4.330 4.501 4.312 4.489 17,557,436 +0.14(+3.11%)
Sep 22, 2011 4.377 4.513 4.300 4.353 23,881,902 -0.26(-5.62%)
Sep 21, 2011 4.730 4.872 4.607 4.613 17,334,476 -0.22(-4.63%)
Sep 20, 2011 4.984 5.007 4.786 4.837 12,640,650 -0.18(-3.53%)
Sep 19, 2011 4.878 5.057 4.837 5.013 17,540,540 -0.04(-0.82%)
Sep 16, 2011 5.072 5.099 5.004 5.054 10,107,585 -0.02(-0.35%)
Sep 15, 2011 5.066 5.107 4.951 5.072 12,562,695 +0.15(+2.99%)
Sep 14, 2011 4.907 5.007 4.754 4.925 17,001,732 +0.11(+2.33%)
Sep 13, 2011 4.866 4.872 4.760 4.813 11,530,619 +0.01(+0.25%)
Sep 12, 2011 4.783 4.954 4.630 4.801 21,803,284 -0.09(-1.93%)
Sep 09, 2011 4.984 5.107 4.866 4.895 18,703,384 -0.16(-3.26%)
Sep 08, 2011 4.937 5.137 4.919 5.060 25,937,120 +0.06(+1.30%)
Sep 07, 2011 4.890 5.049 4.878 4.996 13,558,095 +0.18(+3.79%)
Sep 06, 2011 4.619 4.837 4.583 4.813 15,535,449 -0.05(-1.09%)
Sep 02, 2011 4.890 4.948 4.748 4.866 12,658,893 -0.21(-4.18%)
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.