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 (%)
Jul 29, 2011 5.355 5.466 5.226 5.337 25,241,060 -0.05(-0.98%)
Jul 28, 2011 5.425 5.472 5.384 5.390 9,462,149 +0.01(+0.22%)
Jul 27, 2011 5.408 5.443 5.279 5.378 14,789,887 -0.09(-1.61%)
Jul 26, 2011 5.589 5.595 5.413 5.466 13,454,906 -0.13(-2.30%)
Jul 25, 2011 5.554 5.621 5.519 5.595 6,453,608 -0.04(-0.73%)
Jul 22, 2011 5.735 5.747 5.572 5.636 9,655,828 -0.07(-1.23%)
Jul 21, 2011 5.548 5.738 5.490 5.706 17,681,786 +0.24(+4.39%)
Jul 20, 2011 5.536 5.566 5.431 5.466 9,203,338 +0.02(+0.32%)
Jul 19, 2011 5.466 5.513 5.332 5.449 13,855,732 +0.05(+0.87%)
Jul 18, 2011 5.449 5.490 5.390 5.402 13,514,225 -0.15(-2.74%)
Jul 15, 2011 5.694 5.712 5.507 5.554 15,745,315 -0.11(-1.86%)
Jul 14, 2011 5.829 5.829 5.624 5.659 11,288,528 -0.12(-2.13%)
Jul 13, 2011 5.841 5.893 5.735 5.782 12,509,084 -0.02(-0.30%)
Jul 12, 2011 5.899 5.993 5.765 5.800 15,949,143 -0.17(-2.84%)
Jul 11, 2011 6.069 6.069 5.931 5.969 11,163,975 -0.25(-4.05%)
Jul 08, 2011 6.233 6.256 6.127 6.221 9,342,287 -0.06(-1.02%)
Jul 07, 2011 6.356 6.426 6.285 6.285 9,022,409 +0.02(+0.28%)
Jul 06, 2011 6.250 6.274 6.163 6.268 11,101,033 -0.05(-0.83%)
Jul 05, 2011 6.420 6.461 6.291 6.321 11,893,128 -0.03(-0.46%)
Jul 01, 2011 6.104 6.403 6.066 6.350 15,411,458 +0.19(+3.14%)
Jun 30, 2011 6.127 6.204 6.092 6.157 10,447,868 +0.08(+1.35%)
Jun 29, 2011 5.934 6.151 5.864 6.075 14,957,128 +0.21(+3.59%)
Jun 28, 2011 5.759 5.923 5.759 5.864 12,133,160 +0.13(+2.35%)
Jun 27, 2011 5.689 5.741 5.636 5.730 9,778,303 +0.06(+1.14%)
Jun 24, 2011 5.794 5.835 5.653 5.665 13,199,331 -0.06(-1.12%)
Jun 23, 2011 5.706 5.762 5.612 5.730 14,015,020 -0.09(-1.61%)
Jun 22, 2011 5.829 5.882 5.800 5.823 7,367,035 -0.02(-0.30%)
Jun 21, 2011 5.794 5.864 5.753 5.841 8,171,540 +0.03(+0.50%)
Jun 20, 2011 5.858 5.876 5.788 5.811 10,211,249 -0.02(-0.30%)
Jun 17, 2011 5.952 5.993 5.765 5.829 19,233,208 -0.06(-1.09%)
Jun 16, 2011 5.993 6.040 5.817 5.893 12,613,579 -0.15(-2.42%)
Jun 15, 2011 5.981 6.087 5.981 6.040 15,403,476 -0.06(-0.96%)
Jun 14, 2011 6.116 6.145 6.034 6.098 10,997,293 +0.06(+0.97%)
Jun 13, 2011 6.034 6.081 5.975 6.040 8,414,392 -0.03(-0.48%)
Jun 10, 2011 6.116 6.157 6.016 6.069 9,829,067 -0.09(-1.43%)
Jun 09, 2011 6.104 6.209 6.069 6.157 12,432,493 +0.05(+0.77%)
Jun 08, 2011 6.157 6.174 6.021 6.110 11,800,460 -0.01(-0.19%)
Jun 07, 2011 6.133 6.239 6.092 6.122 11,842,624 +0.03(+0.48%)
Jun 06, 2011 6.250 6.285 6.046 6.092 13,441,956 -0.22(-3.52%)
Jun 03, 2011 6.239 6.405 6.233 6.315 15,754,617 +0.25(+4.05%)
May 24, 2011 6.098 6.122 6.028 6.069 12,356,482 +0.11(+1.87%)
May 23, 2011 5.858 5.999 5.829 5.958 10,590,725 -0.02(-0.39%)
May 20, 2011 6.022 6.063 5.969 5.981 10,648,344 -0.08(-1.28%)
May 19, 2011 6.123 6.152 5.977 6.059 10,828,668 -0.06(-1.05%)
May 18, 2011 6.222 6.245 6.082 6.123 15,730,225 +0.03(+0.48%)
May 17, 2011 5.942 6.129 5.925 6.094 16,371,329 +0.09(+1.46%)
May 16, 2011 6.024 6.135 5.966 6.006 15,424,375 -0.05(-0.77%)
May 13, 2011 6.141 6.158 5.989 6.053 19,184,256 -0.11(-1.80%)
May 12, 2011 6.106 6.216 6.024 6.164 13,135,475 +0.02(+0.38%)
May 11, 2011 6.222 6.263 6.082 6.141 15,634,989 -0.16(-2.50%)
May 10, 2011 6.269 6.333 6.216 6.298 12,937,008 +0.07(+1.12%)
May 09, 2011 6.263 6.333 6.158 6.228 12,991,819 -0.03(-0.47%)
May 06, 2011 6.298 6.362 6.163 6.257 30,455,982 +0.11(+1.80%)
May 05, 2011 6.438 6.520 6.135 6.146 38,863,280 -0.36(-5.47%)
May 04, 2011 6.689 6.718 6.450 6.502 20,760,300 -0.21(-3.13%)
May 03, 2011 6.869 6.916 6.613 6.712 24,906,320 -0.27(-3.92%)
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.