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

Gerdau S.A. ADR (NY: GGB )

6.345 -0.205 (-3.13%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 27, 2023 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 (%)
Aug 31, 2005 8.641 8.875 8.641 8.875 783,664 +0.33(+3.85%)
Aug 30, 2005 8.561 8.634 8.480 8.546 651,641 +0.04(+0.43%)
Aug 29, 2005 8.195 8.561 8.195 8.510 997,142 +0.12(+1.39%)
Aug 26, 2005 8.393 8.663 8.232 8.393 669,545 -0.31(-3.61%)
Aug 25, 2005 8.327 8.707 8.166 8.707 1,062,060 +0.38(+4.57%)
Aug 24, 2005 8.451 8.561 8.232 8.327 820,018 -0.34(-3.89%)
Aug 23, 2005 8.773 8.773 8.502 8.663 945,617 -0.15(-1.74%)
Aug 22, 2005 8.700 8.853 8.634 8.817 1,369,977 +0.44(+5.24%)
Aug 19, 2005 8.722 8.839 8.085 8.378 2,469,758 -0.36(-4.10%)
Aug 18, 2005 8.927 8.963 8.722 8.736 2,177,558 -0.20(-2.29%)
Aug 17, 2005 8.868 9.000 8.853 8.941 938,374 +0.08(+0.91%)
Aug 16, 2005 9.256 9.256 8.832 8.861 2,518,959 -0.28(-3.04%)
Aug 15, 2005 8.897 9.205 8.780 9.139 1,791,330 +0.50(+5.85%)
Aug 12, 2005 8.341 8.671 8.056 8.634 1,970,914 -0.02(-0.25%)
Aug 11, 2005 8.780 9.292 8.414 8.656 2,910,518 -0.55(-5.96%)
Aug 10, 2005 9.271 9.329 9.073 9.205 1,681,584 -0.06(-0.63%)
Aug 09, 2005 9.329 9.329 9.000 9.263 1,266,108 +0.18(+2.01%)
Aug 08, 2005 9.036 9.146 8.992 9.080 2,313,271 +0.26(+2.90%)
Aug 05, 2005 8.656 8.927 8.655 8.824 4,925,303 +0.35(+4.15%)
Aug 04, 2005 8.246 8.539 8.085 8.473 2,681,733 +0.23(+2.75%)
Aug 03, 2005 8.210 8.429 8.078 8.246 3,299,890 +0.32(+4.06%)
Aug 02, 2005 7.756 7.975 7.756 7.924 1,866,361 +0.23(+2.95%)
Aug 01, 2005 7.610 7.771 7.500 7.697 1,201,600 +0.10(+1.25%)
Jul 29, 2005 7.668 7.705 7.500 7.602 1,068,620 +0.05(+0.68%)
Jul 28, 2005 7.390 7.624 7.390 7.551 1,501,590 +0.21(+2.89%)
Jul 27, 2005 7.244 7.383 7.097 7.339 1,554,754 +0.20(+2.87%)
Jul 26, 2005 6.885 7.149 6.827 7.134 2,010,001 +0.27(+3.94%)
Jul 25, 2005 7.317 7.361 6.849 6.863 3,094,612 -0.68(-9.02%)
Jul 22, 2005 7.822 7.829 7.353 7.544 1,591,655 -0.32(-4.09%)
Jul 21, 2005 7.866 7.968 7.771 7.866 1,286,472 +0.10(+1.22%)
Jul 20, 2005 7.441 7.793 7.368 7.771 1,511,157 +0.33(+4.42%)
Jul 19, 2005 7.427 7.493 7.317 7.441 1,276,221 -0.02(-0.29%)
Jul 18, 2005 7.280 7.471 7.251 7.463 722,436 +0.12(+1.69%)
Jul 15, 2005 7.500 7.522 7.244 7.339 1,002,062 -0.21(-2.81%)
Jul 14, 2005 7.683 7.719 7.500 7.551 1,158,549 -0.03(-0.39%)
Jul 13, 2005 7.653 7.749 7.573 7.580 1,386,651 +0.08(+1.07%)
Jul 12, 2005 7.295 7.500 7.244 7.500 2,385,160 +0.25(+3.43%)
Jul 11, 2005 6.988 7.251 6.914 7.251 2,511,716 +0.52(+7.72%)
Jul 08, 2005 6.651 6.732 6.622 6.732 1,172,899 +0.08(+1.21%)
Jul 07, 2005 6.585 6.658 6.541 6.651 786,124 +0.02(+0.33%)
Jul 06, 2005 6.593 6.754 6.439 6.629 2,164,848 -0.01(-0.22%)
Jul 05, 2005 6.922 6.922 6.629 6.644 1,733,792 -0.40(-5.71%)
Jul 01, 2005 7.193 7.193 7.010 7.046 670,365 -0.07(-1.03%)
Jun 30, 2005 7.090 7.156 7.061 7.119 1,243,147 +0.09(+1.25%)
Jun 29, 2005 7.010 7.105 6.958 7.032 797,194 +0.04(+0.52%)
Jun 28, 2005 6.841 6.995 6.812 6.995 895,186 +0.20(+3.02%)
Jun 27, 2005 6.651 6.834 6.629 6.790 532,601 -0.01(-0.11%)
Jun 24, 2005 6.805 6.856 6.658 6.797 520,438 +0.02(+0.32%)
Jun 23, 2005 7.032 7.039 6.754 6.775 938,237 -0.33(-4.63%)
Jun 22, 2005 7.046 7.156 6.958 7.105 1,031,446 +0.04(+0.62%)
Jun 21, 2005 7.200 7.229 7.024 7.061 1,047,163 -0.20(-2.72%)
Jun 20, 2005 7.236 7.280 7.112 7.258 1,175,496 -0.08(-1.10%)
Jun 17, 2005 7.353 7.463 7.280 7.339 750,726 +0.02(+0.30%)
Jun 16, 2005 7.236 7.339 7.214 7.317 1,167,022 +0.16(+2.25%)
Jun 15, 2005 7.046 7.207 6.841 7.156 1,082,834 +0.04(+0.51%)
Jun 14, 2005 6.980 7.178 6.593 7.119 1,531,384 +0.17(+2.42%)
Jun 13, 2005 6.958 7.024 6.812 6.951 870,859 +0.11(+1.60%)
Jun 10, 2005 6.724 6.907 6.666 6.841 1,135,588 +0.29(+4.35%)
Jun 09, 2005 6.585 6.761 6.388 6.556 1,751,559 -0.21(-3.14%)
Jun 08, 2005 7.097 7.134 6.717 6.768 1,286,198 -0.24(-3.44%)
Jun 07, 2005 7.119 7.236 6.966 7.010 1,728,188 -0.33(-4.49%)
Jun 06, 2005 7.390 7.463 7.024 7.339 2,012,871 -0.34(-4.39%)
Jun 03, 2005 7.866 7.902 7.624 7.675 1,212,943 -0.18(-2.33%)
Jun 02, 2005 7.427 7.858 7.427 7.858 2,154,871 +0.40(+5.29%)
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.