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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2013 3.103 3.146 3.070 3.103 11,089,974 -0.05(-1.72%)
Jun 27, 2013 3.087 3.163 3.065 3.157 10,796,378 +0.16(+5.25%)
Jun 26, 2013 3.032 3.057 2.962 3.000 8,449,107 +0.03(+0.91%)
Jun 25, 2013 2.994 3.021 2.934 2.972 9,929,841 +0.05(+1.67%)
Jun 24, 2013 2.978 2.978 2.864 2.924 9,120,518 -0.12(-3.93%)
Jun 21, 2013 3.092 3.114 3.016 3.043 10,493,516 -0.02(-0.53%)
Jun 20, 2013 3.016 3.102 2.929 3.059 18,317,082 -0.05(-1.75%)
Jun 19, 2013 3.239 3.288 3.097 3.114 16,171,623 -0.13(-4.02%)
Jun 18, 2013 3.212 3.299 3.168 3.244 12,802,757 -0.02(-0.50%)
Jun 17, 2013 3.299 3.342 3.233 3.260 8,784,981 +0.02(+0.67%)
Jun 14, 2013 3.266 3.293 3.171 3.239 12,597,839 -0.03(-0.83%)
Jun 13, 2013 3.119 3.288 3.092 3.266 13,864,743 +0.20(+6.37%)
Jun 12, 2013 3.146 3.146 3.038 3.070 10,711,671 -0.06(-1.91%)
Jun 11, 2013 3.119 3.141 3.070 3.130 12,148,267 -0.09(-2.70%)
Jun 10, 2013 3.250 3.255 3.182 3.217 9,327,717 -0.08(-2.31%)
Jun 07, 2013 3.315 3.380 3.233 3.293 11,464,732 -0.05(-1.62%)
Jun 06, 2013 3.304 3.347 3.266 3.347 8,519,332 +0.02(+0.65%)
Jun 05, 2013 3.407 3.429 3.315 3.326 8,160,623 -0.11(-3.32%)
Jun 04, 2013 3.445 3.500 3.407 3.440 9,357,290 +0.02(+0.48%)
Jun 03, 2013 3.347 3.440 3.326 3.424 9,225,688 +0.10(+3.11%)
May 31, 2013 3.418 3.424 3.299 3.320 12,220,360 -0.17(-4.83%)
May 30, 2013 3.489 3.527 3.429 3.489 5,703,700 +0.04(+1.10%)
May 29, 2013 3.516 3.543 3.429 3.451 8,636,598 -0.11(-3.05%)
May 28, 2013 3.576 3.592 3.519 3.559 7,791,618 +0.02(+0.61%)
May 24, 2013 3.576 3.603 3.500 3.538 14,443,600 -0.11(-2.98%)
May 23, 2013 3.646 3.663 3.603 3.646 8,837,162 -0.07(-1.90%)
May 22, 2013 3.766 3.831 3.668 3.717 12,728,324 -0.03(-0.73%)
May 21, 2013 3.687 3.782 3.679 3.744 10,930,381 +0.07(+1.92%)
May 20, 2013 3.630 3.695 3.630 3.673 8,823,601 +0.04(+1.17%)
May 17, 2013 3.653 3.675 3.609 3.631 8,097,605 +0.01(+0.30%)
May 16, 2013 3.599 3.707 3.561 3.620 12,125,173 -0.02(-0.45%)
May 15, 2013 3.680 3.718 3.604 3.637 15,614,554 -0.12(-3.18%)
May 13, 2013 3.816 3.832 3.745 3.756 9,779,314 -0.05(-1.28%)
May 10, 2013 3.865 3.881 3.772 3.805 9,767,281 -0.08(-1.96%)
May 09, 2013 3.984 4.000 3.865 3.881 11,824,028 -0.11(-2.72%)
May 08, 2013 4.065 4.082 3.951 3.989 16,846,956 -0.12(-2.91%)
May 07, 2013 4.044 4.190 4.016 4.109 9,863,521 -0.09(-2.07%)
May 06, 2013 4.217 4.217 4.136 4.196 6,377,770 -0.01(-0.13%)
May 03, 2013 4.212 4.212 4.168 4.201 6,200,121 +0.05(+1.31%)
May 02, 2013 4.272 4.277 4.147 4.147 5,379,699 -0.05(-1.16%)
May 01, 2013 4.217 4.282 4.168 4.196 5,940,775 -0.07(-1.53%)
Apr 30, 2013 4.147 4.288 4.130 4.261 9,319,948 +0.06(+1.42%)
Apr 29, 2013 4.130 4.212 4.071 4.201 8,159,276 +0.11(+2.79%)
Apr 26, 2013 4.141 4.179 4.079 4.087 5,340,170 -0.09(-2.21%)
Apr 25, 2013 4.196 4.223 4.128 4.179 10,224,217 -0.01(-0.26%)
Apr 24, 2013 4.179 4.234 4.163 4.190 5,830,011 +0.05(+1.18%)
Apr 23, 2013 4.098 4.179 4.076 4.141 7,617,361 +0.07(+1.60%)
Apr 22, 2013 4.076 4.109 4.008 4.076 5,653,486 -0.03(-0.79%)
Apr 19, 2013 4.147 4.152 4.033 4.109 8,657,415 +0.01(+0.13%)
Apr 18, 2013 4.000 4.141 3.989 4.103 13,821,549 +0.14(+3.56%)
Apr 17, 2013 3.951 4.033 3.913 3.962 17,530,684 +0.02(+0.41%)
Apr 16, 2013 3.859 3.957 3.848 3.946 14,267,264 +0.12(+3.12%)
Apr 15, 2013 3.951 3.951 3.810 3.827 7,396,862 -0.21(-5.11%)
Apr 12, 2013 4.044 4.082 3.984 4.033 10,520,068 -0.04(-0.93%)
Apr 11, 2013 4.114 4.114 4.039 4.071 4,751,525 -0.04(-1.06%)
Apr 10, 2013 4.152 4.201 4.109 4.114 10,577,430 -0.01(-0.13%)
Apr 09, 2013 4.087 4.185 4.060 4.120 12,360,007 +0.09(+2.15%)
Apr 08, 2013 4.103 4.103 4.011 4.033 7,669,251 -0.08(-1.98%)
Apr 05, 2013 3.946 4.147 3.924 4.114 12,185,098 +0.12(+3.13%)
Apr 04, 2013 4.006 4.049 3.962 3.989 8,564,337 -0.03(-0.81%)
Apr 03, 2013 4.033 4.065 3.973 4.022 6,790,021 -0.02(-0.40%)
Apr 02, 2013 4.136 4.152 4.022 4.038 4,996,735 -0.11(-2.62%)
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.