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 (%)
Sep 30, 2010 7.987 7.987 7.790 7.871 42,797 +0.02(+0.29%)
Sep 29, 2010 8.033 8.056 7.840 7.848 170,377 -0.16(-2.02%)
Sep 28, 2010 7.935 8.051 7.831 8.010 14,273 +0.20(+2.59%)
Sep 27, 2010 7.819 7.912 7.756 7.808 12,375,970 +0.06(+0.75%)
Sep 24, 2010 7.981 7.987 7.721 7.750 22,553,710 -0.38(-4.69%)
Sep 23, 2010 8.184 8.213 8.085 8.132 15,535 -0.09(-1.06%)
Sep 22, 2010 8.317 8.421 8.184 8.218 8,896,540 -0.08(-0.98%)
Sep 21, 2010 8.241 8.369 8.201 8.299 7,502 +0.01(+0.14%)
Sep 20, 2010 8.270 8.311 8.213 8.288 6,271,241 +0.05(+0.56%)
Sep 17, 2010 8.241 8.415 8.207 8.241 9,111,241 -0.13(-1.52%)
Sep 15, 2010 8.351 8.398 8.288 8.369 10,722,176 -0.03(-0.34%)
Sep 14, 2010 8.421 8.510 8.322 8.398 60,141 -0.12(-1.43%)
Sep 13, 2010 8.455 8.536 8.455 8.519 7,493,617 +0.13(+1.59%)
Sep 10, 2010 8.398 8.479 8.351 8.386 6,248,651 -0.01(-0.07%)
Sep 09, 2010 8.455 8.490 8.305 8.392 29,252 +0.04(+0.48%)
Sep 08, 2010 8.230 8.438 8.224 8.351 77,027 +0.21(+2.63%)
Sep 07, 2010 8.062 8.288 8.062 8.137 128,418 +0.04(+0.50%)
Sep 03, 2010 8.270 8.270 8.022 8.097 8,239,564 +0.01(+0.07%)
Sep 02, 2010 8.045 8.103 7.999 8.091 180,121 +0.03(+0.36%)
Sep 01, 2010 7.923 8.184 7.918 8.062 9,892,865 +0.32(+4.11%)
Aug 31, 2010 7.738 7.877 7.692 7.744 89,598 -0.01(-0.07%)
Aug 30, 2010 7.848 7.941 7.715 7.750 4,547,662 -0.20(-2.55%)
Aug 27, 2010 7.680 7.958 7.617 7.952 9,287,136 +0.34(+4.48%)
Aug 26, 2010 7.790 7.825 7.582 7.611 2,007 -0.11(-1.42%)
Aug 25, 2010 7.750 7.767 7.605 7.721 6,807 -0.02(-0.30%)
Aug 24, 2010 7.675 7.842 7.640 7.744 632,249 -0.10(-1.25%)
Aug 23, 2010 8.091 8.132 7.842 7.842 6,293,049 -0.16(-1.95%)
Aug 20, 2010 7.900 8.004 7.837 7.999 6,092,518 +0.01(+0.14%)
Aug 19, 2010 8.201 8.247 7.923 7.987 82,885 -0.24(-2.88%)
Aug 18, 2010 8.276 8.288 8.161 8.224 17,736 -0.08(-0.97%)
Aug 17, 2010 8.351 8.374 8.270 8.305 16,650 +0.13(+1.55%)
Aug 16, 2010 8.086 8.230 8.057 8.178 4,840,513 +0.05(+0.64%)
Aug 13, 2010 8.126 8.230 8.103 8.126 5,764,085 -0.03(-0.35%)
Aug 12, 2010 8.040 8.218 8.000 8.155 8,015,381 -0.01(-0.07%)
Aug 11, 2010 8.362 8.374 8.138 8.161 9,641,240 -0.48(-5.59%)
Aug 10, 2010 8.621 8.670 8.512 8.644 31,840 -0.14(-1.64%)
Aug 09, 2010 8.897 8.926 8.771 8.788 5,684,461 +0.03(+0.39%)
Aug 06, 2010 8.753 8.949 8.690 8.753 11,501,186 -0.19(-2.12%)
Aug 05, 2010 8.851 8.955 8.785 8.943 82,722 +0.01(+0.06%)
Aug 04, 2010 8.845 8.983 8.753 8.937 25,965 +0.14(+1.64%)
Aug 03, 2010 8.552 8.840 8.529 8.794 214,942 +0.16(+1.87%)
Aug 02, 2010 8.575 8.702 8.558 8.633 8,739,233 +0.21(+2.53%)
Jul 30, 2010 8.420 8.535 8.259 8.420 9,068,413 -0.05(-0.54%)
Jul 29, 2010 8.581 8.621 8.368 8.466 79,104 +0.02(+0.20%)
Jul 28, 2010 8.391 8.540 8.328 8.448 8,182,032 -0.01(-0.14%)
Jul 27, 2010 8.615 8.621 8.333 8.460 78,825 -0.11(-1.28%)
Jul 26, 2010 8.558 8.627 8.489 8.569 9,712,638 +0.00(+0.00%)
Jul 23, 2010 8.374 8.581 8.282 8.569 13,172,227 +0.11(+1.29%)
Jul 22, 2010 8.259 8.471 8.230 8.460 249,146 +0.40(+4.92%)
Jul 21, 2010 8.052 8.161 7.988 8.063 17,763,864 +0.12(+1.52%)
Jul 20, 2010 7.482 7.977 7.482 7.942 147,262 +0.37(+4.86%)
Jul 19, 2010 7.557 7.655 7.494 7.574 7,187,098 +0.06(+0.84%)
Jul 16, 2010 7.511 7.678 7.482 7.511 8,272,909 -0.14(-1.80%)
Jul 15, 2010 7.810 7.839 7.632 7.649 9,811,362 -0.20(-2.49%)
Jul 14, 2010 7.856 7.971 7.770 7.845 91,172 -0.14(-1.80%)
Jul 13, 2010 8.086 8.115 7.983 7.988 20,734 +0.01(+0.07%)
Jul 12, 2010 8.109 8.132 7.836 7.983 10,790,122 -0.18(-2.25%)
Jul 09, 2010 8.167 8.253 7.914 8.167 8,927,649 +0.16(+2.01%)
Jul 08, 2010 7.988 8.023 7.850 8.006 37,472 +0.13(+1.61%)
Jul 07, 2010 7.655 7.896 7.620 7.879 8,972,040 +0.27(+3.55%)
Jul 06, 2010 7.776 7.810 7.488 7.609 172,930 -0.06(-0.75%)
Jul 02, 2010 7.666 7.741 7.477 7.666 9,691,445 +0.06(+0.83%)
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.