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, 2013 4.618 4.775 4.600 4.745 8,368,887 +0.07(+1.42%)
Apr 29, 2013 4.600 4.691 4.533 4.678 7,326,657 +0.13(+2.79%)
Apr 26, 2013 4.612 4.654 4.542 4.552 4,795,229 -0.10(-2.21%)
Apr 25, 2013 4.672 4.703 4.597 4.654 9,180,879 -0.01(-0.26%)
Apr 24, 2013 4.654 4.715 4.636 4.666 5,235,083 +0.05(+1.18%)
Apr 23, 2013 4.564 4.654 4.539 4.612 6,840,042 +0.07(+1.60%)
Apr 22, 2013 4.539 4.576 4.464 4.539 5,076,572 -0.04(-0.79%)
Apr 19, 2013 4.618 4.624 4.491 4.576 7,773,963 +0.01(+0.13%)
Apr 18, 2013 4.455 4.612 4.443 4.570 12,411,119 +0.16(+3.56%)
Apr 17, 2013 4.400 4.491 4.358 4.412 15,741,752 +0.02(+0.41%)
Apr 16, 2013 4.298 4.406 4.286 4.394 12,811,351 +0.13(+3.12%)
Apr 15, 2013 4.400 4.400 4.243 4.261 6,642,044 -0.23(-5.11%)
Apr 12, 2013 4.503 4.545 4.437 4.491 9,446,540 -0.04(-0.93%)
Apr 11, 2013 4.582 4.582 4.498 4.533 4,266,652 -0.05(-1.06%)
Apr 10, 2013 4.624 4.678 4.576 4.582 9,498,048 -0.01(-0.13%)
Apr 09, 2013 4.552 4.660 4.521 4.588 11,098,721 +0.10(+2.15%)
Apr 08, 2013 4.570 4.570 4.467 4.491 6,886,637 -0.09(-1.98%)
Apr 05, 2013 4.394 4.618 4.370 4.582 10,941,661 +0.14(+3.13%)
Apr 04, 2013 4.461 4.509 4.412 4.443 7,690,383 -0.04(-0.81%)
Apr 03, 2013 4.491 4.527 4.425 4.479 6,097,129 -0.02(-0.40%)
Apr 02, 2013 4.606 4.624 4.479 4.497 4,486,839 -0.12(-2.62%)
Apr 01, 2013 4.660 4.678 4.582 4.618 6,305,745 -0.04(-0.91%)
Mar 28, 2013 4.672 4.703 4.630 4.660 8,963,724 -0.03(-0.64%)
Mar 27, 2013 4.567 4.691 4.539 4.691 8,375,217 +0.11(+2.37%)
Mar 26, 2013 4.570 4.636 4.533 4.582 9,419,511 +0.09(+2.02%)
Mar 25, 2013 4.479 4.552 4.407 4.491 7,628,108 -0.01(-0.13%)
Mar 22, 2013 4.473 4.564 4.473 4.497 5,011,644 +0.02(+0.41%)
Mar 21, 2013 4.533 4.558 4.455 4.479 7,129,749 -0.06(-1.33%)
Mar 20, 2013 4.570 4.618 4.491 4.539 8,989,824 +0.04(+0.81%)
Mar 19, 2013 4.600 4.600 4.473 4.503 10,919,966 -0.09(-1.97%)
Mar 18, 2013 4.612 4.672 4.570 4.594 12,617,302 -0.05(-1.17%)
Mar 15, 2013 4.763 4.787 4.624 4.648 14,778,722 -0.10(-2.16%)
Mar 14, 2013 4.811 4.830 4.703 4.751 9,926,865 -0.04(-0.88%)
Mar 13, 2013 4.854 4.872 4.757 4.793 10,545,752 -0.10(-1.98%)
Mar 12, 2013 4.938 4.999 4.872 4.890 10,908,683 -0.05(-1.10%)
Mar 11, 2013 4.932 4.969 4.872 4.944 8,959,622 -0.01(-0.24%)
Mar 08, 2013 4.932 5.017 4.908 4.956 5,923,786 +0.05(+1.11%)
Mar 07, 2013 4.963 5.005 4.860 4.902 11,399,897 +0.02(+0.37%)
Mar 06, 2013 4.709 4.896 4.660 4.884 15,445,358 +0.15(+3.19%)
Mar 05, 2013 4.932 5.035 4.694 4.733 20,483,210 -0.11(-2.25%)
Mar 04, 2013 4.836 4.872 4.787 4.842 11,912,834 -0.02(-0.50%)
Mar 01, 2013 4.902 4.950 4.848 4.866 11,168,430 -0.16(-3.13%)
Feb 28, 2013 5.080 5.101 5.011 5.023 8,942,957 -0.02(-0.48%)
Feb 27, 2013 5.053 5.077 4.992 5.047 9,475,122 -0.05(-0.95%)
Feb 26, 2013 5.017 5.116 4.980 5.095 15,773,819 +0.15(+3.05%)
Feb 25, 2013 4.983 5.149 4.896 4.944 11,558,384 -0.01(-0.12%)
Feb 22, 2013 4.992 5.017 4.842 4.950 11,654,061 +0.06(+1.23%)
Feb 21, 2013 4.890 4.986 4.857 4.890 19,184,380 -0.01(-0.12%)
Feb 20, 2013 5.065 5.077 4.826 4.896 15,971,751 -0.22(-4.36%)
Feb 19, 2013 5.192 5.222 5.083 5.119 18,865,608 -0.14(-2.75%)
Feb 15, 2013 5.433 5.433 5.255 5.264 9,809,420 -0.13(-2.35%)
Feb 14, 2013 5.445 5.494 5.391 5.391 7,855,506 -0.04(-0.67%)
Feb 13, 2013 5.409 5.457 5.373 5.427 6,600,130 +0.02(+0.45%)
Feb 12, 2013 5.373 5.445 5.355 5.403 3,125,543 +0.02(+0.45%)
Feb 11, 2013 5.325 5.391 5.306 5.379 3,737,038 +0.04(+0.68%)
Feb 08, 2013 5.382 5.397 5.270 5.343 5,420,617 +0.00(+0.00%)
Feb 07, 2013 5.445 5.457 5.327 5.343 6,440,327 -0.02(-0.34%)
Feb 06, 2013 5.300 5.409 5.276 5.361 6,001,348 +0.12(+2.30%)
Feb 04, 2013 5.288 5.288 5.219 5.240 5,289,130 -0.11(-2.03%)
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.