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 (%)
Jun 30, 2011 6.127 6.204 6.092 6.157 10,447,868 +0.08(+1.35%)
Jun 29, 2011 5.934 6.151 5.864 6.075 14,957,128 +0.21(+3.59%)
Jun 28, 2011 5.759 5.923 5.759 5.864 12,133,160 +0.13(+2.35%)
Jun 27, 2011 5.689 5.741 5.636 5.730 9,778,303 +0.06(+1.14%)
Jun 24, 2011 5.794 5.835 5.653 5.665 13,199,331 -0.06(-1.12%)
Jun 23, 2011 5.706 5.762 5.612 5.730 14,015,020 -0.09(-1.61%)
Jun 22, 2011 5.829 5.882 5.800 5.823 7,367,035 -0.02(-0.30%)
Jun 21, 2011 5.794 5.864 5.753 5.841 8,171,540 +0.03(+0.50%)
Jun 20, 2011 5.858 5.876 5.788 5.811 10,211,249 -0.02(-0.30%)
Jun 17, 2011 5.952 5.993 5.765 5.829 19,233,208 -0.06(-1.09%)
Jun 16, 2011 5.993 6.040 5.817 5.893 12,613,579 -0.15(-2.42%)
Jun 15, 2011 5.981 6.087 5.981 6.040 15,403,476 -0.06(-0.96%)
Jun 14, 2011 6.116 6.145 6.034 6.098 10,997,293 +0.06(+0.97%)
Jun 13, 2011 6.034 6.081 5.975 6.040 8,414,392 -0.03(-0.48%)
Jun 10, 2011 6.116 6.157 6.016 6.069 9,829,067 -0.09(-1.43%)
Jun 09, 2011 6.104 6.209 6.069 6.157 12,432,493 +0.05(+0.77%)
Jun 08, 2011 6.157 6.174 6.021 6.110 11,800,460 -0.01(-0.19%)
Jun 07, 2011 6.133 6.239 6.092 6.122 11,842,624 +0.03(+0.48%)
Jun 06, 2011 6.250 6.285 6.046 6.092 13,441,956 -0.22(-3.52%)
Jun 03, 2011 6.239 6.405 6.233 6.315 15,754,617 +0.25(+4.05%)
May 24, 2011 6.098 6.122 6.028 6.069 12,356,482 +0.11(+1.87%)
May 23, 2011 5.858 5.999 5.829 5.958 10,590,725 -0.02(-0.39%)
May 20, 2011 6.022 6.063 5.969 5.981 10,648,344 -0.08(-1.28%)
May 19, 2011 6.123 6.152 5.977 6.059 10,828,668 -0.06(-1.05%)
May 18, 2011 6.222 6.245 6.082 6.123 15,730,225 +0.03(+0.48%)
May 17, 2011 5.942 6.129 5.925 6.094 16,371,329 +0.09(+1.46%)
May 16, 2011 6.024 6.135 5.966 6.006 15,424,375 -0.05(-0.77%)
May 13, 2011 6.141 6.158 5.989 6.053 19,184,256 -0.11(-1.80%)
May 12, 2011 6.106 6.216 6.024 6.164 13,135,475 +0.02(+0.38%)
May 11, 2011 6.222 6.263 6.082 6.141 15,634,989 -0.16(-2.50%)
May 10, 2011 6.269 6.333 6.216 6.298 12,937,008 +0.07(+1.12%)
May 09, 2011 6.263 6.333 6.158 6.228 12,991,819 -0.03(-0.47%)
May 06, 2011 6.298 6.362 6.163 6.257 30,455,982 +0.11(+1.80%)
May 05, 2011 6.438 6.520 6.135 6.146 38,863,280 -0.36(-5.47%)
May 04, 2011 6.689 6.718 6.450 6.502 20,760,300 -0.21(-3.13%)
May 03, 2011 6.869 6.916 6.613 6.712 24,906,320 -0.27(-3.92%)
May 02, 2011 6.998 7.004 6.951 6.986 22,197,434 -0.06(-0.83%)
Apr 29, 2011 6.899 7.079 6.899 7.044 14,033,052 +0.16(+2.37%)
Apr 28, 2011 6.916 6.944 6.799 6.881 23,694,358 -0.14(-1.99%)
Apr 27, 2011 7.179 7.196 6.945 7.021 16,431,714 -0.09(-1.31%)
Apr 26, 2011 7.015 7.144 6.951 7.114 12,167,536 +0.17(+2.43%)
Apr 25, 2011 7.068 7.074 6.939 6.945 17,054,226 -0.13(-1.81%)
Apr 21, 2011 7.114 7.138 6.986 7.074 6,979,798 -0.01(-0.08%)
Apr 20, 2011 7.044 7.079 6.916 7.079 21,695,924 +0.19(+2.71%)
Apr 19, 2011 6.899 6.934 6.750 6.893 27,263,660 +0.03(+0.51%)
Apr 18, 2011 6.951 6.963 6.799 6.858 28,416,332 -0.26(-3.61%)
Apr 15, 2011 7.091 7.114 6.980 7.114 21,508,360 +0.09(+1.33%)
Apr 14, 2011 6.963 7.149 6.951 7.021 27,866,024 +0.04(+0.58%)
Apr 13, 2011 7.097 7.126 6.904 6.980 89,391,976 -0.23(-3.16%)
Apr 12, 2011 7.394 7.400 7.179 7.208 16,271,085 -0.24(-3.21%)
Apr 11, 2011 7.435 7.523 7.377 7.447 11,723,955 -0.01(-0.16%)
Apr 08, 2011 7.453 7.552 7.406 7.458 15,640,784 +0.11(+1.51%)
Apr 07, 2011 7.237 7.406 7.214 7.348 16,213,989 +0.17(+2.44%)
Apr 06, 2011 7.371 7.371 7.138 7.173 10,047,105 -0.16(-2.15%)
Apr 05, 2011 7.342 7.371 7.281 7.330 7,084,964 -0.02(-0.32%)
Apr 04, 2011 7.394 7.397 7.324 7.353 6,774,028 +0.01(+0.08%)
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.