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 (%)
Jun 30, 2010 7.701 7.806 7.534 7.580 27,488 +0.05(+0.69%)
Jun 29, 2010 7.701 7.713 7.460 7.529 206,921 -0.59(-7.23%)
Jun 25, 2010 8.115 8.150 7.879 8.115 7,219,728 +0.08(+1.00%)
Jun 24, 2010 8.225 8.225 7.989 8.035 30,714 -0.16(-1.96%)
Jun 23, 2010 8.184 8.242 8.029 8.196 10,795,831 +0.03(+0.42%)
Jun 22, 2010 8.351 8.455 8.150 8.161 33,635 -0.13(-1.59%)
Jun 21, 2010 8.449 8.483 8.225 8.294 12,928,191 +0.14(+1.76%)
Jun 18, 2010 8.150 8.265 8.127 8.150 9,350,620 -0.01(-0.14%)
Jun 17, 2010 8.432 8.432 8.063 8.161 4,298 -0.14(-1.73%)
Jun 16, 2010 8.173 8.426 8.173 8.305 10,451,978 +0.07(+0.84%)
Jun 15, 2010 8.115 8.276 8.075 8.236 87,145 +0.24(+2.95%)
Jun 14, 2010 8.184 8.248 7.977 8.000 13,301,139 +0.05(+0.58%)
Jun 11, 2010 7.753 7.994 7.736 7.954 9,015,013 +0.13(+1.69%)
Jun 10, 2010 7.592 7.845 7.592 7.822 135,497 +0.43(+5.75%)
Jun 09, 2010 7.517 7.592 7.327 7.396 13,726,404 +0.02(+0.31%)
Jun 08, 2010 7.224 7.391 7.166 7.373 140,073 +0.20(+2.72%)
Jun 07, 2010 7.448 7.529 7.132 7.178 17,403,926 -0.30(-4.07%)
Jun 04, 2010 7.483 7.770 7.391 7.483 15,582,358 -0.30(-3.84%)
Jun 03, 2010 8.029 8.086 7.609 7.782 9,233,440 -0.17(-2.10%)
Jun 02, 2010 7.672 7.960 7.580 7.948 132,811 +0.34(+4.46%)
Jun 01, 2010 7.724 7.977 7.598 7.609 12,400 -0.13(-1.71%)
May 28, 2010 7.741 7.874 7.638 7.741 14,690,334 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,294 +0.44(+6.04%)
May 26, 2010 7.529 7.672 7.207 7.327 25,223 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.322 95,562 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.345 12,750,136 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.925 7.437 22,353,562 +0.40(+5.64%)
May 20, 2010 6.932 7.247 6.902 7.040 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.575 7.258 7.506 18,597,766 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.575 7.661 607,509 -0.28(-3.52%)
May 17, 2010 8.118 8.181 7.728 7.940 14,767,019 -0.31(-3.81%)
May 14, 2010 8.255 8.427 8.026 8.255 18,006,306 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.536 8.541 12,591,087 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.639 10,695,917 +0.11(+1.34%)
May 11, 2010 8.765 8.782 8.507 8.524 84,323 -0.19(-2.17%)
May 10, 2010 8.662 8.725 8.619 8.713 16,514,459 +0.60(+7.41%)
May 07, 2010 8.146 8.370 7.809 8.112 28,089,386 -0.18(-2.14%)
May 06, 2010 8.662 8.850 7.528 8.289 27,770,300 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.387 17,124,794 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.725 19,791,086 -0.56(-5.98%)
May 03, 2010 9.429 9.486 9.171 9.280 9,567,466 -0.11(-1.16%)
Apr 30, 2010 9.555 9.623 9.389 9.389 9,175,987 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.452 9.600 10,361,947 +0.22(+2.32%)
Apr 28, 2010 9.417 9.532 9.194 9.383 11,100,076 +0.05(+0.49%)
Apr 27, 2010 9.698 9.761 9.326 9.337 16,470,593 -0.63(-6.32%)
Apr 26, 2010 9.990 10.06 9.925 9.967 11,977,341 +0.07(+0.75%)
Apr 23, 2010 9.635 9.921 9.589 9.892 11,566,478 +0.22(+2.31%)
Apr 22, 2010 9.331 9.698 9.245 9.669 13,718,244 +0.23(+2.43%)
Apr 21, 2010 9.646 9.698 9.280 9.440 30,394 -0.13(-1.38%)
Apr 20, 2010 9.635 9.703 9.486 9.572 6,267 -0.02(-0.24%)
Apr 19, 2010 9.658 9.726 9.400 9.595 11,594,911 -0.17(-1.70%)
Apr 16, 2010 9.847 9.955 9.560 9.761 12,661,642 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.973 10.01 6,997,252 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,017 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,291,802 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,139,712 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,774,574 +0.09(+0.90%)
Apr 08, 2010 9.904 10.24 9.801 10.18 13,084,537 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.904 10.03 22,004,920 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,562,294 +0.30(+3.01%)
Apr 05, 2010 9.784 9.950 9.712 9.875 12,176,878 +0.19(+2.01%)
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.