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 31, 2012 4.700 4.760 4.628 4.760 14,605,545 -0.01(-0.25%)
May 30, 2012 4.754 4.821 4.730 4.772 10,398,882 -0.15(-3.04%)
May 29, 2012 4.969 4.969 4.837 4.921 11,482,850 +0.10(+1.99%)
May 25, 2012 4.748 4.897 4.712 4.825 11,689,125 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.622 4.736 13,444,933 -0.05(-1.12%)
May 23, 2012 4.712 4.801 4.628 4.790 14,433,876 +0.04(+0.88%)
May 22, 2012 4.831 4.939 4.718 4.748 12,998,356 -0.12(-2.46%)
May 21, 2012 4.616 4.909 4.616 4.867 14,052,970 +0.28(+6.14%)
May 18, 2012 4.640 4.697 4.499 4.586 20,050,322 -0.04(-0.78%)
May 17, 2012 4.760 4.840 4.616 4.622 17,086,144 -0.11(-2.40%)
May 16, 2012 4.915 4.927 4.712 4.736 14,295,440 -0.01(-0.25%)
May 15, 2012 4.879 4.921 4.730 4.748 11,950,578 -0.12(-2.46%)
May 14, 2012 4.861 4.933 4.834 4.867 11,103,719 -0.17(-3.46%)
May 11, 2012 4.946 5.161 4.940 5.042 16,875,488 +0.01(+0.12%)
May 10, 2012 4.994 5.143 4.952 5.036 18,116,490 +0.15(+3.05%)
May 09, 2012 4.827 4.982 4.815 4.887 17,194,700 -0.07(-1.33%)
May 08, 2012 5.054 5.060 4.899 4.952 16,488,535 -0.21(-4.05%)
May 07, 2012 5.036 5.167 4.952 5.161 14,482,866 +0.02(+0.35%)
May 04, 2012 5.352 5.370 5.143 5.143 13,684,805 -0.30(-5.59%)
May 03, 2012 5.483 5.495 5.352 5.448 11,931,511 -0.13(-2.25%)
May 02, 2012 5.567 5.585 5.448 5.573 6,021,764 -0.07(-1.16%)
May 01, 2012 5.621 5.746 5.561 5.638 4,784,856 +0.04(+0.64%)
Apr 30, 2012 5.644 5.668 5.525 5.603 8,765,724 -0.04(-0.74%)
Apr 27, 2012 5.722 5.746 5.627 5.644 8,221,860 -0.05(-0.84%)
Apr 26, 2012 5.597 5.734 5.531 5.692 9,176,808 +0.06(+1.06%)
Apr 25, 2012 5.686 5.710 5.573 5.633 9,773,583 +0.05(+0.96%)
Apr 24, 2012 5.471 5.615 5.465 5.579 9,118,399 +0.02(+0.32%)
Apr 23, 2012 5.519 5.561 5.430 5.561 7,933,307 -0.14(-2.41%)
Apr 20, 2012 5.716 5.806 5.668 5.698 6,355,435 +0.03(+0.53%)
Apr 19, 2012 5.746 5.785 5.600 5.668 7,327,908 -0.06(-1.04%)
Apr 18, 2012 5.609 5.758 5.594 5.728 9,287,768 +0.08(+1.37%)
Apr 17, 2012 5.633 5.722 5.609 5.650 7,071,701 +0.05(+0.96%)
Apr 16, 2012 5.734 5.752 5.507 5.597 12,122,166 -0.07(-1.26%)
Apr 13, 2012 5.656 5.686 5.519 5.668 11,093,352 -0.05(-0.94%)
Apr 12, 2012 5.513 5.770 5.501 5.722 12,073,919 +0.17(+3.01%)
Apr 11, 2012 5.561 5.615 5.501 5.555 11,164,744 +0.08(+1.42%)
Apr 10, 2012 5.531 5.549 5.353 5.477 16,468,943 -0.13(-2.34%)
Apr 09, 2012 5.555 5.650 5.543 5.609 7,471,126 -0.07(-1.16%)
Apr 05, 2012 5.627 5.728 5.603 5.674 10,890,675 +0.04(+0.64%)
Apr 04, 2012 5.710 5.746 5.597 5.638 10,842,391 -0.19(-3.28%)
Apr 03, 2012 5.931 5.967 5.719 5.829 9,832,378 -0.08(-1.31%)
Apr 02, 2012 5.704 5.979 5.692 5.907 14,382,275 +0.16(+2.80%)
Mar 30, 2012 5.901 5.907 5.692 5.746 16,732,186 -0.13(-2.23%)
Mar 29, 2012 5.722 5.889 5.674 5.877 14,016,418 +0.05(+0.82%)
Mar 28, 2012 6.038 6.041 5.794 5.829 17,844,874 -0.20(-3.36%)
Mar 27, 2012 6.229 6.265 5.996 6.032 11,632,748 -0.18(-2.88%)
Mar 26, 2012 6.181 6.223 6.134 6.211 9,085,374 +0.11(+1.76%)
Mar 23, 2012 5.925 6.128 5.883 6.104 11,958,024 +0.20(+3.44%)
Mar 22, 2012 5.937 5.967 5.847 5.901 9,203,297 -0.17(-2.75%)
Mar 21, 2012 6.152 6.152 5.961 6.068 10,647,820 -0.11(-1.74%)
Mar 20, 2012 6.164 6.176 6.086 6.176 12,026,910 -0.17(-2.63%)
Mar 19, 2012 6.319 6.420 6.307 6.343 7,754,393 -0.02(-0.37%)
Mar 16, 2012 6.396 6.396 6.301 6.366 8,308,091 +0.03(+0.47%)
Mar 15, 2012 6.349 6.438 6.300 6.337 11,511,766 +0.04(+0.57%)
Mar 14, 2012 6.211 6.378 6.211 6.301 16,240,879 +0.05(+0.76%)
Mar 13, 2012 5.943 6.253 5.913 6.253 14,997,588 +0.35(+5.97%)
Mar 12, 2012 5.859 5.937 5.823 5.901 8,906,270 -0.04(-0.70%)
Mar 09, 2012 5.925 6.008 5.889 5.943 9,823,626 +0.03(+0.50%)
Mar 08, 2012 5.895 5.943 5.794 5.913 12,462,704 +0.13(+2.27%)
Mar 07, 2012 5.817 5.817 5.707 5.782 12,888,033 -0.05(-0.82%)
Mar 06, 2012 5.985 5.985 5.812 5.829 15,440,068 -0.35(-5.69%)
Mar 05, 2012 6.319 6.349 6.170 6.181 13,514,388 -0.14(-2.17%)
Mar 02, 2012 6.349 6.402 6.289 6.319 12,306,582 -0.04(-0.66%)
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.