Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. (NY: GGB )

4.590 USD +0.010 (+0.22%)
Streaming Delayed Price Updated: 7:00 AM EST, Mar 1, 2021 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 (%)
Sep 28, 2012 9.530 9.710 9.440 9.510 5,665,320 -0.15(-1.55%)
Sep 27, 2012 9.900 9.920 9.550 9.660 5,461,505 -0.11(-1.13%)
Sep 26, 2012 9.610 9.830 9.390 9.770 5,798,958 +0.12(+1.24%)
Sep 25, 2012 10.13 10.15 9.600 9.650 8,341,979 -0.42(-4.17%)
Sep 24, 2012 9.960 10.11 9.860 10.07 6,134,107 +0.11(+1.10%)
Sep 21, 2012 10.07 10.15 9.925 9.960 7,973,470 -0.02(-0.20%)
Sep 20, 2012 10.01 10.07 9.830 9.980 7,432,633 -0.13(-1.29%)
Sep 19, 2012 10.20 10.35 10.08 10.11 7,450,166 +0.00(+0.00%)
Sep 18, 2012 10.20 10.25 9.970 10.11 6,475,119 -0.14(-1.37%)
Sep 17, 2012 10.12 10.35 10.08 10.25 10,201,256 -0.13(-1.25%)
Sep 14, 2012 10.41 10.82 10.27 10.38 16,351,655 +0.11(+1.07%)
Sep 13, 2012 9.730 10.43 9.670 10.27 12,140,177 +0.53(+5.44%)
Sep 12, 2012 9.760 9.815 9.640 9.740 8,049,450 +0.11(+1.14%)
Sep 11, 2012 9.510 9.680 9.490 9.630 7,139,021 +0.14(+1.48%)
Sep 10, 2012 9.610 9.690 9.420 9.490 7,837,876 -0.26(-2.67%)
Sep 07, 2012 9.580 9.850 9.580 9.750 5,129,258 +0.31(+3.28%)
Sep 06, 2012 9.180 9.470 9.130 9.440 8,816,968 +0.50(+5.59%)
Sep 05, 2012 8.970 9.020 8.860 8.940 5,245,828 +0.22(+2.52%)
Sep 04, 2012 8.710 8.840 8.580 8.720 5,836,214 -0.21(-2.35%)
Aug 31, 2012 8.950 9.110 8.870 8.930 6,637,869 +0.00(+0.00%)
Aug 30, 2012 8.880 8.950 8.800 8.930 5,416,478 +0.03(+0.34%)
Aug 29, 2012 9.080 9.090 8.810 8.900 4,315,232 -0.22(-2.41%)
Aug 27, 2012 9.210 9.240 9.090 9.120 5,068,831 -0.21(-2.25%)
Aug 24, 2012 9.350 9.400 9.180 9.330 5,639,566 -0.05(-0.53%)
Aug 23, 2012 9.390 9.490 9.330 9.380 12,962,255 -0.35(-3.60%)
Aug 22, 2012 9.690 9.740 9.370 9.730 14,195,370 -0.01(-0.10%)
Aug 21, 2012 10.00 10.09 9.580 9.740 9,471,002 -0.18(-1.81%)
Aug 20, 2012 10.03 10.03 9.770 9.920 7,462,619 -0.13(-1.29%)
Aug 17, 2012 10.02 10.12 9.950 10.05 3,982,866 -0.02(-0.20%)
Aug 16, 2012 9.980 10.12 9.750 10.07 6,985,261 +0.28(+2.86%)
Aug 15, 2012 9.770 9.840 9.470 9.790 6,818,766 +0.08(+0.82%)
Aug 14, 2012 9.990 10.13 9.650 9.710 9,039,638 -0.06(-0.61%)
Aug 13, 2012 9.620 9.870 9.540 9.770 8,992,874 +0.02(+0.21%)
Aug 10, 2012 9.420 9.775 9.370 9.750 8,797,026 +0.23(+2.42%)
Aug 09, 2012 9.600 9.695 9.450 9.520 7,351,846 -0.08(-0.83%)
Aug 08, 2012 9.330 9.600 9.280 9.600 10,031,231 +0.24(+2.56%)
Aug 07, 2012 9.665 9.690 9.280 9.360 10,409,345 -0.17(-1.78%)
Aug 06, 2012 9.380 9.760 9.380 9.530 7,861,782 +0.25(+2.69%)
Aug 03, 2012 9.260 9.520 9.190 9.280 7,778,068 +0.38(+4.27%)
Aug 02, 2012 8.710 9.000 8.690 8.900 11,406,053 +0.04(+0.45%)
Aug 01, 2012 9.105 9.120 8.820 8.860 8,287,329 -0.24(-2.64%)
Jul 31, 2012 9.010 9.180 8.960 9.100 10,070,416 +0.00(+0.00%)
Jul 30, 2012 9.080 9.160 8.685 9.100 7,533,579 +0.07(+0.78%)
Jul 27, 2012 8.720 9.245 8.620 9.030 10,691,686 +0.53(+6.24%)
Jul 26, 2012 8.400 8.585 8.340 8.500 6,501,695 +0.31(+3.79%)
Jul 25, 2012 8.430 8.450 8.115 8.190 5,424,502 -0.15(-1.80%)
Jul 24, 2012 8.580 8.580 8.240 8.340 7,139,836 -0.11(-1.30%)
Jul 23, 2012 8.480 8.490 8.290 8.450 5,250,835 -0.33(-3.76%)
Jul 20, 2012 8.860 9.010 8.670 8.780 6,671,857 -0.27(-2.98%)
Jul 19, 2012 8.870 9.130 8.830 9.050 6,892,155 +0.25(+2.84%)
Jul 18, 2012 8.480 8.885 8.445 8.800 7,299,785 +0.27(+3.17%)
Jul 17, 2012 8.460 8.610 8.370 8.530 5,618,556 +0.16(+1.91%)
Jul 16, 2012 8.480 8.520 8.230 8.370 6,033,165 -0.14(-1.65%)
Jul 13, 2012 8.550 8.610 8.420 8.510 7,064,351 +0.17(+2.04%)
Jul 12, 2012 8.140 8.430 8.070 8.340 5,924,386 -0.01(-0.12%)
Jul 11, 2012 8.380 8.460 8.210 8.350 7,345,215 -0.08(-0.95%)
Jul 10, 2012 8.780 8.800 8.380 8.430 6,250,987 -0.19(-2.20%)
Jul 09, 2012 8.620 8.745 8.570 8.620 4,659,322 -0.09(-1.03%)
Jul 06, 2012 8.730 8.780 8.630 8.710 6,061,214 -0.29(-3.22%)
Jul 05, 2012 8.810 9.170 8.760 9.000 11,689,313 -0.10(-1.10%)
Jul 03, 2012 8.920 9.110 8.900 9.100 5,912,762 +0.18(+2.02%)
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.