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 (%)
Apr 30, 2008 10.39 11.22 10.39 11.02 15,496,261 +0.63(+6.02%)
Apr 29, 2008 10.57 10.63 10.31 10.39 5,545,951 -0.36(-3.33%)
Apr 28, 2008 10.68 10.78 10.62 10.75 9,414,004 +0.19(+1.78%)
Apr 25, 2008 10.53 10.66 10.43 10.56 17,330,476 -0.17(-1.54%)
Apr 24, 2008 10.99 10.99 10.62 10.73 11,729,988 -0.26(-2.41%)
Apr 23, 2008 10.93 11.01 10.86 10.99 10,294,562 +0.06(+0.52%)
Apr 22, 2008 10.75 11.09 10.66 10.94 9,198,005 +0.06(+0.58%)
Apr 21, 2008 10.81 10.90 10.61 10.87 5,507,921 +0.27(+2.58%)
Apr 18, 2008 10.69 10.75 10.49 10.60 6,948,369 -0.09(-0.80%)
Apr 17, 2008 10.64 10.85 10.58 10.69 6,602,373 -0.06(-0.56%)
Apr 16, 2008 10.48 10.75 10.38 10.75 9,363,226 +0.59(+5.83%)
Apr 15, 2008 10.12 10.16 10.02 10.15 4,845,418 +0.19(+1.94%)
Apr 14, 2008 10.14 10.17 9.898 9.961 5,785,182 -0.26(-2.59%)
Apr 11, 2008 10.47 10.47 10.13 10.23 6,029,953 -0.26(-2.44%)
Apr 10, 2008 10.11 10.52 9.893 10.48 9,811,442 +0.23(+2.28%)
Apr 09, 2008 10.60 10.63 10.16 10.25 6,912,965 -0.33(-3.15%)
Apr 08, 2008 10.42 10.73 10.40 10.58 7,526,180 -0.01(-0.05%)
Apr 07, 2008 10.58 10.70 10.52 10.59 16,079,913 +0.30(+2.93%)
Apr 04, 2008 9.901 10.47 9.844 10.29 11,862,761 +0.46(+4.66%)
Apr 03, 2008 9.432 9.941 9.426 9.827 11,945,178 +0.35(+3.72%)
Apr 02, 2008 9.417 9.543 9.281 9.474 7,870,349 +0.18(+1.96%)
Apr 01, 2008 8.885 9.372 8.831 9.292 9,194,648 +0.59(+6.84%)
Mar 31, 2008 8.695 8.823 8.558 8.698 7,728,237 +0.00(+0.03%)
Mar 28, 2008 8.806 8.865 8.661 8.695 5,971,584 -0.09(-0.97%)
Mar 27, 2008 9.048 9.062 8.729 8.780 5,361,974 -0.22(-2.50%)
Mar 26, 2008 9.124 9.124 8.840 9.005 6,431,004 -0.01(-0.09%)
Mar 25, 2008 8.994 9.065 8.820 9.013 9,147,210 +0.19(+2.19%)
Mar 24, 2008 8.826 9.150 8.735 8.820 6,321,952 +0.13(+1.54%)
Mar 21, 2008 8.675 8.720 8.382 8.686 11,229,831 +0.00(+0.00%)
Mar 20, 2008 8.675 8.720 8.382 8.686 11,229,831 -0.13(-1.52%)
Mar 19, 2008 9.688 9.688 8.804 8.820 12,725,313 -0.84(-8.69%)
Mar 18, 2008 9.503 9.665 9.272 9.659 10,896,678 +0.49(+5.30%)
Mar 17, 2008 9.076 9.372 9.022 9.173 12,555,192 -0.24(-2.54%)
Mar 14, 2008 9.688 9.696 9.187 9.412 11,737,875 -0.07(-0.78%)
Mar 13, 2008 8.996 9.506 8.853 9.486 11,154,035 +0.19(+2.02%)
Mar 12, 2008 9.161 9.489 9.119 9.298 9,045,363 +0.18(+1.97%)
Mar 11, 2008 8.911 9.153 8.743 9.119 10,359,634 +0.53(+6.23%)
Mar 10, 2008 8.863 8.868 8.527 8.584 8,952,745 -0.21(-2.43%)
Mar 07, 2008 8.783 9.056 8.718 8.797 12,207,256 -0.18(-1.97%)
Mar 06, 2008 9.281 9.304 8.934 8.974 9,994,838 -0.29(-3.13%)
Mar 05, 2008 8.902 9.321 8.757 9.264 17,503,164 +0.36(+4.06%)
Mar 04, 2008 9.176 9.221 8.786 8.902 19,097,924 -0.71(-7.40%)
Mar 03, 2008 9.210 9.890 9.210 9.614 16,160,848 +0.29(+3.11%)
Feb 29, 2008 9.423 9.449 9.207 9.324 14,748,268 -0.30(-3.08%)
Feb 28, 2008 9.597 9.807 9.574 9.619 13,522,765 -0.17(-1.74%)
Feb 27, 2008 9.383 9.844 9.346 9.790 17,016,972 +0.38(+4.02%)
Feb 26, 2008 8.928 9.457 8.820 9.412 15,883,122 +0.44(+4.85%)
Feb 25, 2008 8.786 9.067 8.663 8.976 16,541,193 +0.22(+2.50%)
Feb 22, 2008 8.851 8.905 8.547 8.757 19,584,210 +0.10(+1.12%)
Feb 21, 2008 8.820 8.888 8.595 8.661 19,264,660 +0.05(+0.59%)
Feb 20, 2008 8.277 8.612 8.259 8.609 9,236,720 +0.21(+2.54%)
Feb 19, 2008 8.274 8.561 8.274 8.396 11,732,687 +0.33(+4.06%)
Feb 18, 2008 8.060 8.106 7.912 8.069 0 +0.00(+0.00%)
Feb 15, 2008 8.060 8.106 7.912 8.069 6,274,257 -0.09(-1.05%)
Feb 14, 2008 8.242 8.333 8.083 8.154 10,827,666 +0.13(+1.56%)
Feb 13, 2008 8.029 8.094 7.861 8.029 12,612,286 +0.01(+0.07%)
Feb 12, 2008 8.183 8.353 7.952 8.023 12,248,677 +0.12(+1.51%)
Feb 11, 2008 7.503 8.001 7.488 7.904 17,339,590 +0.49(+6.64%)
Feb 08, 2008 7.312 7.508 7.212 7.412 6,860,089 +0.03(+0.42%)
Feb 07, 2008 7.221 7.534 7.076 7.380 10,416,289 +0.17(+2.37%)
Feb 06, 2008 7.247 7.451 7.147 7.210 6,783,161 -0.03(-0.35%)
Feb 05, 2008 7.540 7.540 7.153 7.235 5,818,727 -0.38(-4.93%)
Feb 04, 2008 7.688 7.727 7.545 7.611 3,804,017 +0.01(+0.11%)
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.