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 (%)
Aug 31, 2011 5.131 5.178 4.960 5.084 17,606,458 -0.01(-0.12%)
Aug 30, 2011 4.990 5.166 4.956 5.090 11,041,310 +0.05(+1.05%)
Aug 29, 2011 4.925 5.072 4.912 5.037 17,017,440 +0.16(+3.39%)
Aug 26, 2011 4.719 4.890 4.607 4.872 12,674,649 +0.09(+1.97%)
Aug 25, 2011 4.895 4.937 4.695 4.778 25,073,058 -0.14(-2.87%)
Aug 24, 2011 4.978 5.084 4.807 4.919 17,325,022 -0.04(-0.71%)
Aug 23, 2011 4.707 4.978 4.689 4.954 18,031,732 +0.31(+6.59%)
Aug 22, 2011 4.819 4.831 4.648 4.648 16,875,526 +0.04(+0.77%)
Aug 19, 2011 4.624 4.837 4.595 4.613 20,161,684 +0.01(+0.26%)
Aug 18, 2011 4.666 4.701 4.507 4.601 19,086,138 -0.27(-5.56%)
Aug 17, 2011 4.813 4.884 4.725 4.872 13,476,712 +0.08(+1.60%)
Aug 16, 2011 4.831 4.872 4.713 4.795 17,448,026 -0.18(-3.60%)
Aug 15, 2011 4.969 5.127 4.869 4.975 25,790,006 +0.15(+3.16%)
Aug 12, 2011 4.653 4.916 4.547 4.822 29,142,712 +0.26(+5.64%)
Aug 11, 2011 4.243 4.635 4.144 4.565 22,238,198 +0.42(+10.01%)
Aug 10, 2011 4.138 4.284 4.021 4.149 24,872,172 -0.11(-2.61%)
Aug 09, 2011 4.348 4.266 3.880 4.261 20,861,112 +0.26(+6.59%)
Aug 08, 2011 4.348 4.366 3.991 3.997 24,807,322 -0.61(-13.21%)
Aug 05, 2011 4.553 4.688 4.319 4.606 32,686,812 +0.08(+1.81%)
Aug 04, 2011 4.863 4.875 4.518 4.524 25,507,524 -0.49(-9.70%)
Aug 03, 2011 5.045 5.062 4.817 5.010 22,843,920 -0.08(-1.61%)
Aug 02, 2011 5.337 5.355 5.092 5.092 12,957,177 -0.22(-4.19%)
Aug 01, 2011 5.402 5.413 5.244 5.314 11,520,639 -0.02(-0.44%)
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%)
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.