Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.970 +0.055 (+1.40%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2012 5.040 5.273 5.019 5.243 14,650,362 +0.51(+10.75%)
Jun 28, 2012 4.711 4.752 4.591 4.734 13,327,891 -0.02(-0.38%)
Jun 27, 2012 4.705 4.824 4.705 4.752 7,114,976 +0.06(+1.28%)
Jun 26, 2012 4.687 4.746 4.639 4.693 9,475,832 +0.01(+0.13%)
Jun 25, 2012 4.729 4.752 4.651 4.687 9,916,922 -0.13(-2.73%)
Jun 22, 2012 4.968 4.986 4.770 4.818 11,399,834 -0.08(-1.59%)
Jun 21, 2012 5.040 5.064 4.878 4.896 15,198,093 -0.26(-5.10%)
Jun 20, 2012 5.267 5.321 5.142 5.159 16,488,886 -0.16(-2.93%)
Jun 19, 2012 5.076 5.333 5.046 5.315 16,187,390 +0.16(+3.14%)
Jun 18, 2012 5.142 5.189 5.100 5.153 10,854,416 -0.05(-0.92%)
Jun 15, 2012 5.124 5.207 5.094 5.201 11,875,356 +0.13(+2.48%)
Jun 14, 2012 4.962 5.118 4.914 5.076 11,290,382 +0.11(+2.29%)
Jun 13, 2012 4.932 5.046 4.890 4.962 13,663,645 -0.01(-0.24%)
Jun 12, 2012 4.866 4.998 4.854 4.974 13,044,163 +0.13(+2.72%)
Jun 11, 2012 5.052 5.052 4.830 4.842 10,477,031 -0.10(-1.94%)
Jun 08, 2012 4.920 4.950 4.818 4.938 9,687,627 -0.05(-0.96%)
Jun 07, 2012 5.046 5.124 4.962 4.986 11,603,870 +0.05(+1.09%)
Jun 06, 2012 4.782 4.938 4.782 4.932 14,338,460 +0.18(+3.78%)
Jun 05, 2012 4.764 4.890 4.734 4.752 10,914,829 +0.04(+0.76%)
Jun 04, 2012 4.669 4.752 4.651 4.717 11,731,036 +0.10(+2.20%)
Jun 01, 2012 4.555 4.723 4.549 4.615 12,671,328 -0.14(-3.02%)
May 31, 2012 4.699 4.758 4.627 4.758 14,609,084 -0.01(-0.25%)
May 30, 2012 4.752 4.820 4.729 4.770 10,401,401 -0.15(-3.04%)
May 29, 2012 4.968 4.968 4.836 4.920 11,485,632 +0.10(+1.99%)
May 25, 2012 4.746 4.896 4.711 4.824 11,691,957 +0.09(+1.90%)
May 24, 2012 4.800 4.812 4.621 4.734 13,448,191 -0.05(-1.13%)
May 23, 2012 4.711 4.800 4.627 4.788 14,437,373 +0.04(+0.88%)
May 22, 2012 4.830 4.938 4.717 4.746 13,001,505 -0.12(-2.46%)
May 21, 2012 4.615 4.908 4.615 4.866 14,056,375 +0.28(+6.14%)
May 18, 2012 4.639 4.696 4.498 4.585 20,055,180 -0.04(-0.78%)
May 17, 2012 4.758 4.839 4.615 4.621 17,090,284 -0.11(-2.40%)
May 16, 2012 4.914 4.926 4.711 4.734 14,298,904 -0.01(-0.25%)
May 15, 2012 4.878 4.920 4.729 4.746 11,953,474 -0.12(-2.46%)
May 14, 2012 4.860 4.932 4.833 4.866 11,106,410 -0.17(-3.46%)
May 11, 2012 4.945 5.160 4.939 5.041 16,879,578 +0.01(+0.12%)
May 10, 2012 4.993 5.142 4.951 5.035 18,120,878 +0.15(+3.05%)
May 09, 2012 4.826 4.981 4.814 4.886 17,198,868 -0.07(-1.33%)
May 08, 2012 5.053 5.059 4.897 4.951 16,492,531 -0.21(-4.05%)
May 07, 2012 5.035 5.166 4.951 5.160 14,486,375 +0.02(+0.35%)
May 04, 2012 5.351 5.369 5.142 5.142 13,688,121 -0.30(-5.59%)
May 03, 2012 5.482 5.494 5.351 5.446 11,934,402 -0.13(-2.25%)
May 02, 2012 5.566 5.583 5.446 5.572 6,023,223 -0.07(-1.16%)
May 01, 2012 5.619 5.745 5.560 5.637 4,786,016 +0.04(+0.64%)
Apr 30, 2012 5.643 5.667 5.524 5.601 8,767,848 -0.04(-0.74%)
Apr 27, 2012 5.721 5.745 5.625 5.643 8,223,853 -0.05(-0.84%)
Apr 26, 2012 5.595 5.733 5.530 5.691 9,179,032 +0.06(+1.06%)
Apr 25, 2012 5.685 5.709 5.572 5.631 9,775,951 +0.05(+0.96%)
Apr 24, 2012 5.470 5.613 5.464 5.577 9,120,608 +0.02(+0.32%)
Apr 23, 2012 5.518 5.560 5.428 5.560 7,935,229 -0.14(-2.41%)
Apr 20, 2012 5.715 5.804 5.667 5.697 6,356,975 +0.03(+0.53%)
Apr 19, 2012 5.745 5.783 5.598 5.667 7,329,684 -0.06(-1.04%)
Apr 18, 2012 5.607 5.756 5.592 5.727 9,290,019 +0.08(+1.37%)
Apr 17, 2012 5.631 5.721 5.607 5.649 7,073,415 +0.05(+0.96%)
Apr 16, 2012 5.733 5.750 5.506 5.595 12,125,103 -0.07(-1.26%)
Apr 13, 2012 5.655 5.685 5.518 5.667 11,096,040 -0.05(-0.94%)
Apr 12, 2012 5.512 5.768 5.500 5.721 12,076,845 +0.17(+3.01%)
Apr 11, 2012 5.560 5.613 5.500 5.554 11,167,449 +0.08(+1.42%)
Apr 10, 2012 5.530 5.548 5.351 5.476 16,472,934 -0.13(-2.34%)
Apr 09, 2012 5.554 5.649 5.542 5.607 7,472,936 -0.07(-1.16%)
Apr 05, 2012 5.625 5.727 5.601 5.673 10,893,314 +0.04(+0.63%)
Apr 04, 2012 5.709 5.745 5.595 5.637 10,845,019 -0.19(-3.28%)
Apr 03, 2012 5.929 5.965 5.718 5.828 9,834,760 -0.08(-1.31%)
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.