Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.800 +0.190 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 2.460 2.484 2.413 2.420 11,887,667 -0.03(-1.38%)
Apr 29, 2019 2.467 2.481 2.440 2.454 9,417,160 -0.01(-0.27%)
Apr 26, 2019 2.487 2.506 2.447 2.460 11,757,244 -0.01(-0.55%)
Apr 25, 2019 2.460 2.504 2.433 2.474 12,341,341 +0.01(+0.55%)
Apr 24, 2019 2.514 2.518 2.440 2.460 17,258,206 -0.06(-2.41%)
Apr 23, 2019 2.555 2.575 2.521 2.521 17,295,344 -0.04(-1.58%)
Apr 22, 2019 2.589 2.601 2.542 2.562 7,893,543 -0.01(-0.52%)
Apr 18, 2019 2.616 2.629 2.555 2.575 12,209,656 -0.01(-0.52%)
Apr 17, 2019 2.656 2.677 2.542 2.589 18,549,326 -0.04(-1.54%)
Apr 16, 2019 2.548 2.677 2.548 2.629 23,698,052 +0.04(+1.57%)
Apr 15, 2019 2.643 2.643 2.575 2.589 14,255,994 -0.03(-1.03%)
Apr 12, 2019 2.650 2.694 2.596 2.616 13,691,313 -0.05(-1.78%)
Apr 11, 2019 2.738 2.765 2.656 2.663 15,310,334 -0.09(-3.43%)
Apr 10, 2019 2.744 2.765 2.704 2.758 14,830,626 +0.01(+0.25%)
Apr 09, 2019 2.751 2.758 2.690 2.751 29,066,734 -0.05(-1.69%)
Apr 08, 2019 2.792 2.819 2.760 2.798 10,870,683 +0.03(+1.22%)
Apr 05, 2019 2.825 2.852 2.744 2.765 16,425,759 -0.09(-3.08%)
Apr 04, 2019 2.785 2.863 2.771 2.852 14,261,058 +0.05(+1.93%)
Apr 03, 2019 2.866 2.907 2.785 2.798 21,693,238 -0.02(-0.72%)
Apr 02, 2019 2.839 2.866 2.781 2.819 20,255,080 +0.01(+0.48%)
Apr 01, 2019 2.710 2.852 2.704 2.805 32,984,898 +0.18(+6.96%)
Mar 29, 2019 2.623 2.690 2.609 2.623 18,926,010 +0.05(+1.84%)
Mar 28, 2019 2.528 2.588 2.494 2.575 17,998,484 +0.04(+1.60%)
Mar 27, 2019 2.596 2.616 2.521 2.535 24,302,168 -0.14(-5.06%)
Mar 26, 2019 2.670 2.687 2.616 2.670 11,808,037 +0.05(+1.80%)
Mar 25, 2019 2.602 2.663 2.596 2.623 13,956,753 +0.02(+0.78%)
Mar 22, 2019 2.710 2.731 2.596 2.602 13,930,687 -0.20(-7.23%)
Mar 21, 2019 2.866 2.879 2.751 2.805 22,715,812 -0.04(-1.42%)
Mar 20, 2019 2.832 2.900 2.802 2.846 18,093,302 +0.00(+0.00%)
Mar 19, 2019 2.805 2.900 2.795 2.846 26,787,466 +0.05(+1.94%)
Mar 18, 2019 2.710 2.812 2.704 2.792 33,436,080 +0.10(+3.77%)
Mar 15, 2019 2.616 2.710 2.609 2.690 19,329,748 +0.09(+3.38%)
Mar 14, 2019 2.663 2.683 2.589 2.602 18,849,356 -0.06(-2.28%)
Mar 13, 2019 2.616 2.682 2.609 2.663 12,277,238 +0.04(+1.55%)
Mar 12, 2019 2.636 2.656 2.623 2.623 9,651,771 -0.03(-1.02%)
Mar 11, 2019 2.623 2.650 2.569 2.650 21,638,934 +0.07(+2.62%)
Mar 08, 2019 2.548 2.589 2.528 2.582 11,895,719 -0.01(-0.36%)
Mar 07, 2019 2.618 2.632 2.558 2.591 22,918,196 -0.04(-1.53%)
Mar 06, 2019 2.732 2.759 2.632 2.632 12,334,205 -0.10(-3.69%)
Mar 05, 2019 2.719 2.773 2.706 2.732 5,110,639 +0.01(+0.25%)
Mar 04, 2019 2.659 2.726 2.652 2.726 9,639,347 +0.06(+2.27%)
Mar 01, 2019 2.692 2.719 2.665 2.665 7,798,613 -0.05(-1.98%)
Feb 28, 2019 2.786 2.800 2.706 2.719 13,568,845 -0.09(-3.11%)
Feb 27, 2019 2.773 2.806 2.759 2.806 15,190,047 +0.02(+0.72%)
Feb 26, 2019 2.759 2.793 2.753 2.786 11,947,025 +0.03(+0.97%)
Feb 25, 2019 2.746 2.786 2.732 2.759 15,319,013 +0.04(+1.48%)
Feb 22, 2019 2.746 2.753 2.685 2.719 15,502,492 +0.01(+0.50%)
Feb 21, 2019 2.739 2.773 2.685 2.706 39,976,328 -0.15(-5.40%)
Feb 20, 2019 2.800 2.873 2.793 2.860 22,568,804 +0.05(+1.67%)
Feb 19, 2019 2.786 2.860 2.786 2.813 12,224,206 -0.02(-0.71%)
Feb 15, 2019 2.840 2.867 2.800 2.833 17,566,690 -0.03(-0.94%)
Feb 14, 2019 2.759 2.887 2.739 2.860 31,245,228 +0.07(+2.40%)
Feb 13, 2019 2.813 2.853 2.779 2.793 20,473,552 -0.02(-0.72%)
Feb 12, 2019 2.779 2.833 2.773 2.813 14,126,742 +0.05(+1.95%)
Feb 11, 2019 2.732 2.779 2.692 2.759 20,750,896 +0.03(+0.98%)
Feb 08, 2019 2.712 2.759 2.685 2.732 12,058,686 -0.01(-0.24%)
Feb 07, 2019 2.813 2.826 2.719 2.739 12,980,150 -0.04(-1.45%)
Feb 06, 2019 2.833 2.867 2.766 2.779 14,730,656 -0.13(-4.61%)
Feb 05, 2019 2.914 2.947 2.894 2.914 10,293,413 +0.02(+0.70%)
Feb 04, 2019 2.853 2.927 2.833 2.894 7,790,513 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.