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 (%)
Mar 31, 2008 8.695 8.823 8.559 8.698 7,727,913 +0.00(+0.03%)
Mar 28, 2008 8.806 8.866 8.661 8.695 5,971,334 -0.09(-0.97%)
Mar 27, 2008 9.048 9.062 8.729 8.780 5,361,750 -0.22(-2.50%)
Mar 26, 2008 9.125 9.125 8.840 9.005 6,430,735 -0.01(-0.09%)
Mar 25, 2008 8.994 9.065 8.820 9.014 9,146,826 +0.19(+2.19%)
Mar 24, 2008 8.826 9.150 8.735 8.820 6,321,687 +0.13(+1.54%)
Mar 21, 2008 8.675 8.721 8.382 8.687 11,229,361 +0.00(+0.00%)
Mar 20, 2008 8.675 8.721 8.382 8.687 11,229,361 -0.13(-1.52%)
Mar 19, 2008 9.688 9.688 8.804 8.820 12,724,780 -0.84(-8.69%)
Mar 18, 2008 9.503 9.665 9.273 9.660 10,896,222 +0.49(+5.30%)
Mar 17, 2008 9.076 9.372 9.022 9.173 12,554,666 -0.24(-2.54%)
Mar 14, 2008 9.688 9.697 9.187 9.412 11,737,383 -0.07(-0.78%)
Mar 13, 2008 8.997 9.506 8.853 9.486 11,153,568 +0.19(+2.02%)
Mar 12, 2008 9.162 9.489 9.119 9.298 9,044,984 +0.18(+1.97%)
Mar 11, 2008 8.911 9.153 8.744 9.119 10,359,200 +0.53(+6.23%)
Mar 10, 2008 8.863 8.869 8.527 8.584 8,952,370 -0.21(-2.43%)
Mar 07, 2008 8.783 9.056 8.718 8.798 12,206,745 -0.18(-1.97%)
Mar 06, 2008 9.281 9.304 8.934 8.974 9,994,419 -0.29(-3.13%)
Mar 05, 2008 8.903 9.321 8.758 9.264 17,502,430 +0.36(+4.06%)
Mar 04, 2008 9.176 9.222 8.786 8.903 19,097,124 -0.71(-7.40%)
Mar 03, 2008 9.210 9.890 9.210 9.614 16,160,171 +0.29(+3.11%)
Feb 29, 2008 9.424 9.449 9.207 9.324 14,747,650 -0.30(-3.08%)
Feb 28, 2008 9.597 9.808 9.574 9.620 13,522,198 -0.17(-1.74%)
Feb 27, 2008 9.384 9.845 9.347 9.791 17,016,258 +0.38(+4.02%)
Feb 26, 2008 8.928 9.458 8.820 9.412 15,882,457 +0.44(+4.85%)
Feb 25, 2008 8.786 9.068 8.664 8.977 16,540,500 +0.22(+2.50%)
Feb 22, 2008 8.852 8.906 8.547 8.758 19,583,390 +0.10(+1.12%)
Feb 21, 2008 8.820 8.889 8.596 8.661 19,263,852 +0.05(+0.59%)
Feb 20, 2008 8.277 8.613 8.260 8.610 9,236,333 +0.21(+2.54%)
Feb 19, 2008 8.274 8.561 8.274 8.396 11,732,195 +0.33(+4.06%)
Feb 18, 2008 8.061 8.106 7.913 8.069 0 +0.00(+0.00%)
Feb 15, 2008 8.061 8.106 7.913 8.069 6,273,994 -0.09(-1.05%)
Feb 14, 2008 8.243 8.334 8.083 8.155 10,827,212 +0.13(+1.56%)
Feb 13, 2008 8.029 8.095 7.861 8.029 12,611,757 +0.01(+0.07%)
Feb 12, 2008 8.183 8.354 7.953 8.024 12,248,164 +0.12(+1.51%)
Feb 11, 2008 7.503 8.001 7.489 7.904 17,338,864 +0.49(+6.64%)
Feb 08, 2008 7.312 7.509 7.213 7.412 6,859,801 +0.03(+0.42%)
Feb 07, 2008 7.221 7.534 7.076 7.381 10,415,852 +0.17(+2.37%)
Feb 06, 2008 7.247 7.452 7.147 7.210 6,782,877 -0.03(-0.35%)
Feb 05, 2008 7.540 7.540 7.153 7.236 5,818,483 -0.38(-4.93%)
Feb 04, 2008 7.688 7.728 7.546 7.611 3,803,858 +0.01(+0.11%)
Feb 01, 2008 7.512 7.748 7.472 7.603 10,074,370 +0.21(+2.85%)
Jan 31, 2008 7.045 7.486 6.968 7.392 16,384,564 +0.07(+1.01%)
Jan 30, 2008 7.358 7.844 7.170 7.318 12,986,119 -0.03(-0.46%)
Jan 29, 2008 7.429 7.432 7.258 7.352 11,456,928 +0.15(+2.09%)
Jan 28, 2008 7.034 7.287 6.948 7.201 10,510,782 +0.18(+2.59%)
Jan 25, 2008 7.284 7.329 6.982 7.019 6,463,111 -0.17(-2.30%)
Jan 24, 2008 7.068 7.210 7.034 7.184 11,051,033 +0.26(+3.74%)
Jan 23, 2008 6.689 6.945 6.430 6.925 22,276,032 -0.14(-2.01%)
Jan 22, 2008 6.686 7.258 6.612 7.068 19,672,700 -0.10(-1.43%)
Jan 21, 2008 7.452 7.523 6.945 7.170 0 +0.00(+0.00%)
Jan 18, 2008 7.452 7.523 6.945 7.170 13,909,055 -0.07(-0.94%)
Jan 17, 2008 7.805 7.935 7.119 7.238 15,835,941 -0.39(-5.07%)
Jan 16, 2008 7.893 7.992 7.329 7.625 20,670,138 -0.55(-6.78%)
Jan 15, 2008 8.328 8.328 8.049 8.180 7,598,730 -0.36(-4.23%)
Jan 14, 2008 8.291 8.590 8.291 8.541 9,513,663 +0.21(+2.49%)
Jan 11, 2008 8.266 8.453 8.223 8.334 6,951,192 -0.04(-0.44%)
Jan 10, 2008 8.092 8.465 8.055 8.371 16,448,403 +0.26(+3.26%)
Jan 09, 2008 7.890 8.112 7.802 8.106 11,906,095 +0.34(+4.40%)
Jan 08, 2008 7.842 8.095 7.745 7.765 12,331,713 -0.14(-1.80%)
Jan 07, 2008 8.052 8.052 7.640 7.907 11,980,850 -0.16(-2.01%)
Jan 04, 2008 8.206 8.237 7.984 8.069 6,024,534 -0.26(-3.18%)
Jan 03, 2008 8.337 8.445 8.166 8.334 9,183,976 +0.17(+2.06%)
Jan 02, 2008 8.294 8.337 8.029 8.166 6,463,674 -0.09(-1.07%)
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.