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 (%)
May 29, 2009 5.969 6.009 5.781 5.918 18,818,012 +0.16(+2.77%)
May 28, 2009 5.594 5.793 5.494 5.759 18,485,180 +0.30(+5.53%)
May 27, 2009 5.457 5.753 5.409 5.457 25,575,302 +0.16(+3.01%)
May 26, 2009 4.905 5.303 4.894 5.298 15,950,377 +0.30(+5.92%)
May 22, 2009 4.979 5.064 4.916 5.002 26,929,776 +0.12(+2.45%)
May 21, 2009 4.922 5.007 4.837 4.882 11,865,371 -0.20(-4.03%)
May 20, 2009 5.207 5.326 5.019 5.087 14,318,820 -0.06(-1.22%)
May 19, 2009 5.036 5.303 4.990 5.150 19,935,142 +0.14(+2.72%)
May 18, 2009 4.672 5.030 4.672 5.013 11,389,731 +0.43(+9.31%)
May 15, 2009 4.700 4.734 4.518 4.586 9,607,686 -0.04(-0.86%)
May 14, 2009 4.529 4.683 4.484 4.626 9,471,098 +0.10(+2.14%)
May 13, 2009 4.717 4.723 4.501 4.529 16,398,890 -0.42(-8.51%)
May 12, 2009 5.116 5.116 4.860 4.951 13,594,619 -0.10(-1.92%)
May 11, 2009 4.956 5.093 4.860 5.047 10,041,916 +0.02(+0.34%)
May 08, 2009 4.985 5.070 4.808 5.030 14,158,310 +0.20(+4.21%)
May 07, 2009 5.229 5.229 4.677 4.827 31,962,372 -0.26(-5.12%)
May 06, 2009 4.911 5.121 4.848 5.087 16,788,510 +0.34(+7.07%)
May 05, 2009 4.746 4.780 4.541 4.751 15,677,771 +0.15(+3.34%)
May 04, 2009 4.410 4.598 4.325 4.598 14,900,819 +0.34(+8.02%)
May 01, 2009 4.006 4.336 4.006 4.256 9,503,483 +0.22(+5.35%)
Apr 30, 2009 4.029 4.160 4.000 4.040 15,435,269 +0.09(+2.16%)
Apr 29, 2009 3.875 4.006 3.864 3.955 11,806,741 +0.15(+4.04%)
Apr 28, 2009 3.699 3.875 3.676 3.801 9,270,352 -0.02(-0.45%)
Apr 27, 2009 3.949 3.983 3.790 3.818 8,604,061 -0.22(-5.36%)
Apr 24, 2009 3.995 4.057 3.983 4.034 10,438,087 +0.10(+2.46%)
Apr 23, 2009 4.034 4.046 3.886 3.938 13,863,000 +0.02(+0.58%)
Apr 22, 2009 3.841 4.057 3.841 3.915 14,823,159 -0.03(-0.86%)
Apr 21, 2009 3.733 3.995 3.613 3.949 10,249,363 +0.20(+5.31%)
Apr 20, 2009 3.841 3.852 3.727 3.750 10,952,638 -0.29(-7.18%)
Apr 17, 2009 4.074 4.074 3.995 4.040 9,474,507 -0.01(-0.14%)
Apr 16, 2009 3.960 4.069 3.886 4.046 14,876,274 +0.14(+3.64%)
Apr 15, 2009 3.898 3.978 3.795 3.904 12,588,891 -0.02(-0.44%)
Apr 14, 2009 3.972 4.069 3.881 3.921 12,019,071 -0.08(-1.99%)
Apr 13, 2009 3.795 4.023 3.790 4.000 11,480,946 +0.13(+3.23%)
Apr 09, 2009 3.807 3.875 3.773 3.875 16,203,661 +0.23(+6.41%)
Apr 08, 2009 3.670 3.693 3.579 3.642 8,175,398 +0.05(+1.27%)
Apr 07, 2009 3.596 3.710 3.574 3.596 7,951,961 -0.07(-2.02%)
Apr 06, 2009 3.653 3.704 3.579 3.670 10,880,579 -0.09(-2.42%)
Apr 03, 2009 3.630 3.795 3.608 3.761 11,995,605 +0.15(+4.09%)
Apr 02, 2009 3.625 3.670 3.562 3.613 15,629,308 +0.26(+7.81%)
Apr 01, 2009 3.096 3.352 3.090 3.352 13,248,228 +0.24(+7.68%)
Mar 31, 2009 3.147 3.221 3.096 3.113 14,722,779 +0.03(+1.11%)
Mar 30, 2009 3.175 3.187 3.033 3.078 16,993,644 -0.39(-11.17%)
Mar 26, 2009 3.346 3.471 3.312 3.465 19,049,676 +0.22(+6.84%)
Mar 25, 2009 3.158 3.346 3.147 3.243 28,338,392 +0.13(+4.20%)
Mar 24, 2009 3.044 3.113 3.004 3.113 16,019,461 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.113 19,295,536 +0.23(+8.10%)
Mar 20, 2009 2.902 2.942 2.851 2.879 18,104,382 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.868 2.936 23,473,754 +0.06(+1.98%)
Mar 18, 2009 2.771 2.885 2.703 2.879 22,649,304 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,147,259 -0.02(-0.60%)
Mar 16, 2009 2.936 2.982 2.817 2.839 19,223,734 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.834 2.885 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.976 18,213,278 +0.11(+3.77%)
Mar 11, 2009 2.913 2.942 2.811 2.868 11,357,831 -0.01(-0.40%)
Mar 10, 2009 2.709 2.891 2.709 2.879 20,046,182 +0.19(+7.20%)
Mar 09, 2009 2.640 2.760 2.635 2.686 9,750,248 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.646 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.959 2.839 2.851 8,964,070 -0.22(-7.05%)
Mar 04, 2009 2.953 3.147 2.948 3.067 18,520,134 +0.33(+12.06%)
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.