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, 2009 3.147 3.221 3.096 3.113 14,722,779 +0.03(+1.11%)
Mar 30, 2009 3.175 3.187 3.033 3.078 16,993,644 -0.39(-11.17%)
Mar 26, 2009 3.346 3.471 3.312 3.465 19,049,676 +0.22(+6.84%)
Mar 25, 2009 3.158 3.346 3.147 3.243 28,338,392 +0.13(+4.20%)
Mar 24, 2009 3.044 3.113 3.004 3.113 16,019,461 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.113 19,295,536 +0.23(+8.10%)
Mar 20, 2009 2.902 2.942 2.851 2.879 18,104,382 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.868 2.936 23,473,754 +0.06(+1.98%)
Mar 18, 2009 2.771 2.885 2.703 2.879 22,649,304 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,147,259 -0.02(-0.60%)
Mar 16, 2009 2.936 2.982 2.817 2.839 19,223,734 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.834 2.885 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.976 18,213,278 +0.11(+3.77%)
Mar 11, 2009 2.913 2.942 2.811 2.868 11,357,831 -0.01(-0.40%)
Mar 10, 2009 2.709 2.891 2.709 2.879 20,046,182 +0.19(+7.20%)
Mar 09, 2009 2.640 2.760 2.635 2.686 9,750,248 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.646 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.959 2.839 2.851 8,964,070 -0.22(-7.05%)
Mar 04, 2009 2.953 3.147 2.948 3.067 18,520,134 +0.33(+12.06%)
Mar 02, 2009 2.896 2.928 2.731 2.737 15,725,704 -0.24(-8.03%)
Feb 27, 2009 2.913 3.067 2.885 2.976 0 -0.10(-3.15%)
Feb 26, 2009 3.204 3.243 3.067 3.073 10,119,339 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.817 3.096 17,277,250 +0.11(+3.82%)
Feb 24, 2009 2.845 3.033 2.709 2.982 14,463,563 +0.16(+5.65%)
Feb 23, 2009 3.221 3.352 2.800 2.822 13,165,285 -0.39(-12.21%)
Feb 20, 2009 3.272 3.295 3.164 3.215 26,376,740 -0.25(-7.22%)
Feb 19, 2009 3.659 3.699 3.443 3.465 11,541,454 -0.10(-2.72%)
Feb 18, 2009 3.699 3.699 3.500 3.562 10,571,349 -0.11(-2.95%)
Feb 17, 2009 3.801 3.801 3.636 3.670 13,001,915 -0.31(-7.86%)
Feb 13, 2009 3.955 4.029 3.835 3.983 11,280,266 +0.04(+1.01%)
Feb 12, 2009 3.847 3.955 3.761 3.943 14,684,474 -0.05(-1.14%)
Feb 11, 2009 4.040 4.120 3.824 3.989 14,605,139 +0.07(+1.89%)
Feb 10, 2009 4.228 4.359 3.858 3.915 16,095,993 -0.40(-9.23%)
Feb 09, 2009 4.433 4.535 4.199 4.313 10,557,851 -0.10(-2.32%)
Feb 06, 2009 4.182 4.438 4.171 4.416 12,548,147 +0.27(+6.59%)
Feb 05, 2009 3.972 4.177 3.926 4.143 15,844,560 +0.17(+4.15%)
Feb 04, 2009 4.034 4.199 3.972 3.978 19,163,312 +0.15(+4.02%)
Feb 03, 2009 3.761 3.886 3.733 3.824 15,097,991 +0.13(+3.54%)
Feb 02, 2009 3.574 3.739 3.556 3.693 9,574,417 +0.06(+1.72%)
Jan 30, 2009 3.824 3.830 3.613 3.630 0 -0.10(-2.60%)
Jan 29, 2009 3.869 3.875 3.716 3.727 11,309,704 -0.16(-4.10%)
Jan 28, 2009 3.869 3.916 3.773 3.886 13,726,877 +0.17(+4.43%)
Jan 27, 2009 3.881 3.943 3.693 3.721 14,283,511 -0.10(-2.53%)
Jan 26, 2009 3.801 3.949 3.744 3.818 15,277,523 -0.05(-1.18%)
Jan 23, 2009 3.636 3.904 3.636 3.864 14,070,450 -0.05(-1.16%)
Jan 22, 2009 3.875 3.995 3.767 3.909 12,632,462 -0.22(-5.24%)
Jan 21, 2009 3.795 4.131 3.665 4.125 17,343,584 +0.31(+8.21%)
Jan 20, 2009 4.154 4.177 3.773 3.812 8,715,375 -0.39(-9.21%)
Jan 16, 2009 4.245 4.262 3.972 4.199 9,375,475 +0.17(+4.24%)
Jan 15, 2009 3.886 4.131 3.659 4.029 15,304,209 +0.23(+6.15%)
Jan 14, 2009 3.978 4.017 3.767 3.795 16,359,563 -0.39(-9.25%)
Jan 13, 2009 4.063 4.285 4.023 4.182 10,152,336 -0.01(-0.14%)
Jan 12, 2009 4.490 4.507 4.108 4.188 11,167,796 -0.49(-10.46%)
Jan 09, 2009 4.837 4.854 4.569 4.677 14,554,321 +0.05(+0.98%)
Jan 08, 2009 4.382 4.712 4.313 4.632 13,575,005 +0.26(+5.99%)
Jan 07, 2009 4.495 4.535 4.330 4.370 12,103,388 -0.26(-5.65%)
Jan 06, 2009 4.501 4.689 4.404 4.632 14,697,846 +0.38(+8.82%)
Jan 05, 2009 3.978 4.359 3.949 4.256 11,247,198 +0.26(+6.40%)
Jan 02, 2009 3.756 4.063 3.756 4.000 0 +0.24(+6.52%)
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.