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 (%)
Nov 30, 2012 5.168 5.204 5.041 5.125 19,133,912 -0.26(-4.82%)
Nov 29, 2012 5.270 5.397 5.258 5.385 9,742,222 +0.06(+1.13%)
Nov 28, 2012 5.216 5.349 5.171 5.325 5,207,232 +0.02(+0.46%)
Nov 27, 2012 5.451 5.481 5.258 5.300 8,755,241 -0.10(-1.90%)
Nov 26, 2012 5.409 5.430 5.343 5.403 7,134,608 -0.06(-1.10%)
Nov 23, 2012 5.385 5.469 5.373 5.463 7,137,849 +0.21(+4.02%)
Nov 21, 2012 5.210 5.288 5.113 5.252 9,460,120 +0.11(+2.11%)
Nov 20, 2012 5.137 5.222 5.095 5.143 4,566,836 -0.04(-0.81%)
Nov 19, 2012 5.162 5.210 5.143 5.186 5,766,266 +0.09(+1.78%)
Nov 16, 2012 5.107 5.125 4.992 5.095 8,491,555 -0.02(-0.35%)
Nov 15, 2012 5.101 5.162 5.059 5.113 7,210,981 +0.00(+0.00%)
Nov 14, 2012 5.210 5.234 5.083 5.113 8,326,865 -0.15(-2.87%)
Nov 13, 2012 5.222 5.331 5.198 5.264 7,853,005 -0.06(-1.21%)
Nov 12, 2012 5.323 5.401 5.311 5.329 5,766,322 +0.01(+0.23%)
Nov 09, 2012 5.377 5.443 5.284 5.317 9,717,340 -0.01(-0.11%)
Nov 08, 2012 5.395 5.479 5.287 5.323 11,141,723 -0.05(-1.01%)
Nov 07, 2012 5.491 5.491 5.353 5.377 10,936,579 -0.13(-2.30%)
Nov 06, 2012 5.461 5.599 5.443 5.503 10,203,742 +0.15(+2.81%)
Nov 05, 2012 5.293 5.395 5.256 5.353 10,232,289 +0.08(+1.60%)
Nov 02, 2012 5.407 5.431 5.238 5.269 9,718,583 -0.02(-0.34%)
Nov 01, 2012 5.118 5.341 5.118 5.287 16,295,701 +0.00(+0.00%)
Oct 31, 2012 5.269 5.329 5.232 5.287 6,215,011 +0.02(+0.46%)
Oct 26, 2012 5.317 5.262 5.262 5.262 6,926,698 -0.08(-1.57%)
Oct 25, 2012 5.497 5.509 5.335 5.347 10,619,621 -0.05(-1.00%)
Oct 24, 2012 5.395 5.491 5.338 5.401 14,827,633 +0.11(+2.05%)
Oct 23, 2012 5.323 5.365 5.259 5.293 8,394,520 -0.10(-1.79%)
Oct 19, 2012 5.599 5.605 5.365 5.389 17,120,930 -0.23(-4.07%)
Oct 18, 2012 5.605 5.665 5.581 5.617 10,360,642 -0.11(-1.89%)
Oct 17, 2012 5.771 5.822 5.680 5.726 12,868,937 +0.00(+0.00%)
Oct 16, 2012 5.629 5.762 5.599 5.726 17,303,174 +0.12(+2.15%)
Oct 15, 2012 5.617 5.641 5.533 5.605 11,215,215 +0.01(+0.22%)
Oct 12, 2012 5.665 5.732 5.593 5.593 5,961,275 -0.07(-1.27%)
Oct 11, 2012 5.623 5.671 5.605 5.665 13,586,963 +0.10(+1.84%)
Oct 10, 2012 5.647 5.665 5.551 5.563 8,237,365 -0.07(-1.28%)
Oct 09, 2012 5.671 5.671 5.563 5.635 7,752,824 -0.02(-0.32%)
Oct 08, 2012 5.557 5.665 5.521 5.653 6,635,936 +0.07(+1.29%)
Oct 05, 2012 5.635 5.683 5.551 5.581 12,221,097 -0.05(-0.96%)
Oct 04, 2012 5.671 5.756 5.563 5.635 12,179,198 -0.05(-0.85%)
Oct 03, 2012 5.702 5.714 5.617 5.683 9,492,765 +0.00(+0.00%)
Oct 02, 2012 5.804 5.852 5.635 5.683 10,462,859 -0.11(-1.97%)
Oct 01, 2012 5.768 5.876 5.750 5.798 9,390,236 +0.08(+1.37%)
Sep 28, 2012 5.732 5.840 5.677 5.720 9,419,804 -0.09(-1.55%)
Sep 27, 2012 5.954 5.966 5.744 5.810 9,080,918 -0.07(-1.13%)
Sep 26, 2012 5.780 5.912 5.647 5.876 9,642,005 +0.07(+1.24%)
Sep 25, 2012 6.092 6.104 5.774 5.804 13,870,321 -0.25(-4.17%)
Sep 24, 2012 5.990 6.080 5.930 6.056 10,199,262 +0.07(+1.10%)
Sep 21, 2012 6.056 6.104 5.969 5.990 13,257,596 -0.01(-0.20%)
Sep 20, 2012 6.020 6.056 5.912 6.002 12,358,339 -0.08(-1.29%)
Sep 19, 2012 6.135 6.225 6.062 6.080 12,387,491 +0.00(+0.00%)
Sep 18, 2012 6.135 6.165 5.996 6.080 10,766,267 -0.08(-1.37%)
Sep 17, 2012 6.086 6.225 6.062 6.165 16,961,766 -0.08(-1.25%)
Sep 14, 2012 6.261 6.507 6.177 6.243 27,188,116 +0.07(+1.07%)
Sep 13, 2012 5.852 6.273 5.816 6.177 20,185,636 +0.32(+5.44%)
Sep 12, 2012 5.870 5.903 5.798 5.858 13,383,929 +0.07(+1.14%)
Sep 11, 2012 5.720 5.822 5.708 5.792 11,870,146 +0.08(+1.48%)
Sep 10, 2012 5.780 5.828 5.665 5.708 13,032,142 -0.16(-2.67%)
Sep 07, 2012 5.762 5.924 5.762 5.864 8,528,486 +0.19(+3.28%)
Sep 06, 2012 5.521 5.696 5.491 5.677 14,660,091 +0.30(+5.59%)
Sep 05, 2012 5.395 5.425 5.329 5.377 8,722,309 +0.13(+2.52%)
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.