Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 7.737 7.876 7.691 7.743 89,616 -0.01(-0.07%)
Aug 30, 2010 7.847 7.939 7.714 7.748 4,548,574 -0.20(-2.55%)
Aug 27, 2010 7.679 7.957 7.615 7.951 9,288,999 +0.34(+4.48%)
Aug 26, 2010 7.789 7.824 7.581 7.610 2,007 -0.11(-1.42%)
Aug 25, 2010 7.748 7.766 7.604 7.719 6,808 -0.02(-0.30%)
Aug 24, 2010 7.673 7.841 7.638 7.743 632,375 -0.10(-1.25%)
Aug 23, 2010 8.089 8.130 7.841 7.841 6,294,312 -0.16(-1.95%)
Aug 20, 2010 7.899 8.003 7.835 7.997 6,093,740 +0.01(+0.14%)
Aug 19, 2010 8.199 8.246 7.922 7.985 82,902 -0.24(-2.88%)
Aug 18, 2010 8.275 8.286 8.159 8.222 17,740 -0.08(-0.98%)
Aug 17, 2010 8.350 8.373 8.269 8.303 16,654 +0.13(+1.55%)
Aug 16, 2010 8.085 8.228 8.056 8.177 4,841,484 +0.05(+0.64%)
Aug 13, 2010 8.125 8.228 8.102 8.125 5,765,241 -0.03(-0.35%)
Aug 12, 2010 8.039 8.217 7.998 8.154 8,016,989 -0.01(-0.07%)
Aug 11, 2010 8.361 8.372 8.136 8.159 9,643,175 -0.48(-5.59%)
Aug 10, 2010 8.619 8.668 8.510 8.642 31,846 -0.14(-1.64%)
Aug 09, 2010 8.895 8.924 8.769 8.786 5,685,601 +0.03(+0.39%)
Aug 06, 2010 8.752 8.947 8.688 8.752 11,503,494 -0.19(-2.12%)
Aug 05, 2010 8.849 8.953 8.783 8.941 82,739 +0.01(+0.06%)
Aug 04, 2010 8.844 8.982 8.752 8.936 25,970 +0.14(+1.64%)
Aug 03, 2010 8.550 8.838 8.527 8.792 214,985 +0.16(+1.87%)
Aug 02, 2010 8.573 8.700 8.556 8.631 8,740,987 +0.21(+2.53%)
Jul 30, 2010 8.418 8.533 8.257 8.418 9,070,233 -0.05(-0.54%)
Jul 29, 2010 8.579 8.619 8.366 8.464 79,119 +0.02(+0.20%)
Jul 28, 2010 8.389 8.539 8.326 8.447 8,183,674 -0.01(-0.14%)
Jul 27, 2010 8.614 8.619 8.332 8.458 78,841 -0.11(-1.28%)
Jul 26, 2010 8.556 8.625 8.487 8.568 9,714,587 +0.00(+0.00%)
Jul 23, 2010 8.372 8.579 8.280 8.568 13,174,870 +0.11(+1.29%)
Jul 22, 2010 8.257 8.470 8.228 8.458 249,196 +0.40(+4.92%)
Jul 21, 2010 8.050 8.159 7.987 8.062 17,767,428 +0.12(+1.52%)
Jul 20, 2010 7.481 7.975 7.481 7.941 147,291 +0.37(+4.86%)
Jul 19, 2010 7.556 7.653 7.492 7.573 7,188,540 +0.06(+0.84%)
Jul 16, 2010 7.510 7.676 7.481 7.510 8,274,570 -0.14(-1.80%)
Jul 15, 2010 7.809 7.837 7.630 7.648 9,813,331 -0.20(-2.49%)
Jul 14, 2010 7.855 7.970 7.768 7.843 91,191 -0.14(-1.80%)
Jul 13, 2010 8.085 8.113 7.981 7.987 20,739 +0.01(+0.07%)
Jul 12, 2010 8.108 8.131 7.834 7.981 10,792,288 -0.18(-2.25%)
Jul 09, 2010 8.165 8.251 7.912 8.165 8,929,440 +0.16(+2.01%)
Jul 08, 2010 7.987 8.021 7.849 8.004 37,479 +0.13(+1.61%)
Jul 07, 2010 7.653 7.895 7.619 7.878 8,973,840 +0.27(+3.55%)
Jul 06, 2010 7.774 7.809 7.487 7.607 172,964 -0.06(-0.75%)
Jul 02, 2010 7.665 7.740 7.475 7.665 9,693,390 +0.06(+0.83%)
Jul 01, 2010 7.579 7.665 7.360 7.602 13,821,754 +0.02(+0.30%)
Jun 30, 2010 7.699 7.804 7.533 7.579 27,495 +0.05(+0.69%)
Jun 29, 2010 7.699 7.711 7.458 7.527 206,971 -0.59(-7.23%)
Jun 25, 2010 8.113 8.148 7.878 8.113 7,221,477 +0.08(+1.00%)
Jun 24, 2010 8.223 8.223 7.987 8.033 30,721 -0.16(-1.96%)
Jun 23, 2010 8.182 8.240 8.027 8.194 10,798,448 +0.03(+0.42%)
Jun 22, 2010 8.349 8.453 8.148 8.159 33,643 -0.13(-1.60%)
Jun 21, 2010 8.447 8.481 8.223 8.292 12,931,325 +0.14(+1.76%)
Jun 18, 2010 8.148 8.263 8.125 8.148 9,352,887 -0.01(-0.14%)
Jun 17, 2010 8.430 8.430 8.062 8.159 4,299 -0.14(-1.73%)
Jun 16, 2010 8.171 8.424 8.171 8.303 10,454,511 +0.07(+0.84%)
Jun 15, 2010 8.113 8.274 8.073 8.234 87,166 +0.24(+2.95%)
Jun 14, 2010 8.182 8.246 7.975 7.998 13,304,362 +0.05(+0.58%)
Jun 11, 2010 7.751 7.993 7.734 7.952 9,017,198 +0.13(+1.69%)
Jun 10, 2010 7.590 7.843 7.590 7.820 135,530 +0.43(+5.75%)
Jun 09, 2010 7.515 7.590 7.326 7.395 13,729,730 +0.02(+0.31%)
Jun 08, 2010 7.222 7.389 7.165 7.372 140,107 +0.20(+2.72%)
Jun 07, 2010 7.446 7.527 7.130 7.176 17,408,144 -0.30(-4.07%)
Jun 04, 2010 7.481 7.768 7.389 7.481 15,586,134 -0.30(-3.84%)
Jun 03, 2010 8.027 8.085 7.607 7.780 9,235,678 -0.17(-2.10%)
Jun 02, 2010 7.671 7.958 7.579 7.947 132,843 +0.34(+4.46%)
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.