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 (%)
Feb 29, 2012 6.283 6.360 6.158 6.205 11,874,578 -0.02(-0.29%)
Feb 28, 2012 6.176 6.235 6.140 6.223 9,212,044 +0.06(+1.02%)
Feb 27, 2012 6.131 6.172 6.083 6.161 6,292,796 -0.04(-0.67%)
Feb 24, 2012 6.184 6.238 6.161 6.202 6,053,478 +0.06(+0.97%)
Feb 23, 2012 6.172 6.214 6.095 6.143 8,855,667 -0.01(-0.19%)
Feb 22, 2012 6.250 6.309 6.143 6.155 8,312,677 -0.04(-0.67%)
Feb 21, 2012 6.190 6.321 6.143 6.196 11,432,188 +0.05(+0.77%)
Feb 17, 2012 6.143 6.190 6.066 6.149 13,223,162 +0.10(+1.57%)
Feb 16, 2012 5.935 6.054 5.887 6.054 18,747,544 +0.14(+2.41%)
Feb 15, 2012 6.071 6.089 5.893 5.911 14,942,443 -0.14(-2.36%)
Feb 14, 2012 6.143 6.149 5.982 6.054 17,712,894 -0.15(-2.39%)
Feb 13, 2012 6.244 6.285 6.107 6.202 14,149,502 +0.05(+0.87%)
Feb 10, 2012 6.196 6.268 6.071 6.149 20,564,262 -0.23(-3.63%)
Feb 09, 2012 6.327 6.404 6.279 6.380 19,588,754 +0.04(+0.56%)
Feb 08, 2012 6.357 6.404 6.282 6.345 17,379,378 +0.02(+0.28%)
Feb 07, 2012 6.321 6.369 6.244 6.327 13,032,219 +0.01(+0.19%)
Feb 06, 2012 6.232 6.321 6.226 6.315 12,397,923 +0.01(+0.09%)
Feb 03, 2012 6.202 6.357 6.131 6.309 24,460,938 +0.21(+3.41%)
Feb 02, 2012 6.018 6.178 6.018 6.101 24,028,760 +0.07(+1.08%)
Feb 01, 2012 5.816 6.119 5.780 6.036 44,533,836 +0.39(+6.95%)
Jan 31, 2012 5.769 5.780 5.614 5.644 14,363,236 -0.05(-0.94%)
Jan 30, 2012 5.662 5.739 5.572 5.697 16,253,195 -0.04(-0.62%)
Jan 27, 2012 5.757 5.822 5.709 5.733 17,693,586 -0.02(-0.41%)
Jan 26, 2012 5.798 5.852 5.703 5.757 16,371,391 -0.04(-0.72%)
Jan 25, 2012 5.673 5.870 5.596 5.798 12,412,162 +0.14(+2.41%)
Jan 24, 2012 5.507 5.665 5.460 5.662 12,082,620 -0.02(-0.42%)
Jan 23, 2012 5.662 5.703 5.602 5.685 14,102,391 +0.03(+0.53%)
Jan 20, 2012 5.650 5.713 5.602 5.656 11,556,863 +0.01(+0.11%)
Jan 19, 2012 5.644 5.679 5.519 5.650 21,659,222 -0.07(-1.25%)
Jan 18, 2012 5.578 5.727 5.555 5.721 14,306,359 +0.07(+1.16%)
Jan 17, 2012 5.626 5.673 5.561 5.656 18,142,926 +0.24(+4.50%)
Jan 13, 2012 5.471 5.477 5.341 5.412 15,464,154 -0.17(-2.98%)
Jan 12, 2012 5.477 5.602 5.412 5.578 12,859,651 +0.11(+1.95%)
Jan 11, 2012 5.466 5.501 5.418 5.471 12,746,400 +0.13(+2.45%)
Jan 10, 2012 5.341 5.406 5.308 5.341 20,561,974 +0.25(+4.90%)
Jan 09, 2012 5.121 5.180 5.073 5.091 13,675,619 +0.05(+0.94%)
Jan 06, 2012 5.067 5.121 4.990 5.044 16,517,478 +0.07(+1.43%)
Jan 05, 2012 5.026 5.067 4.901 4.972 13,494,018 -0.03(-0.59%)
Jan 04, 2012 4.848 5.079 4.848 5.002 10,070,855 +0.36(+7.81%)
Dec 30, 2011 4.598 4.640 4.598 4.640 4,790,401 +0.04(+0.77%)
Dec 29, 2011 4.574 4.616 4.509 4.604 8,115,001 +0.08(+1.71%)
Dec 28, 2011 4.687 4.705 4.515 4.527 6,829,880 -0.18(-3.91%)
Dec 27, 2011 4.693 4.747 4.693 4.711 7,890,606 +0.07(+1.54%)
Dec 23, 2011 4.681 4.705 4.604 4.640 9,082,223 +0.14(+3.17%)
Dec 21, 2011 4.497 4.515 4.414 4.497 8,597,159 -0.01(-0.26%)
Dec 20, 2011 4.378 4.527 4.378 4.509 10,699,640 +0.26(+6.01%)
Dec 19, 2011 4.384 4.390 4.224 4.254 9,394,350 -0.12(-2.85%)
Dec 16, 2011 4.450 4.503 4.343 4.378 20,017,192 +0.00(+0.00%)
Dec 15, 2011 4.497 4.521 4.372 4.378 9,673,471 +0.01(+0.14%)
Dec 14, 2011 4.366 4.479 4.325 4.372 11,370,036 -0.03(-0.67%)
Dec 13, 2011 4.539 4.592 4.361 4.402 17,105,468 -0.04(-0.80%)
Dec 12, 2011 4.503 4.551 4.414 4.438 12,755,507 -0.23(-4.96%)
Dec 09, 2011 4.586 4.675 4.557 4.669 14,639,659 +0.14(+3.01%)
Dec 08, 2011 4.693 4.711 4.521 4.533 20,051,584 -0.24(-5.10%)
Dec 07, 2011 4.770 4.860 4.711 4.776 14,069,299 -0.04(-0.74%)
Dec 06, 2011 4.747 4.871 4.693 4.812 9,244,875 +0.02(+0.50%)
Dec 05, 2011 4.729 4.818 4.699 4.788 9,459,144 +0.18(+4.00%)
Dec 02, 2011 4.652 4.693 4.551 4.604 9,288,475 +0.01(+0.13%)
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.