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, 2015 2.113 2.164 2.078 2.139 6,716,426 +0.01(+0.60%)
Apr 29, 2015 2.164 2.171 2.120 2.126 5,609,993 -0.06(-2.91%)
Apr 28, 2015 2.260 2.279 2.183 2.190 6,610,352 -0.04(-1.99%)
Apr 27, 2015 2.304 2.355 2.222 2.234 8,141,412 -0.08(-3.31%)
Apr 24, 2015 2.247 2.311 2.228 2.311 18,376,478 +0.11(+4.91%)
Apr 23, 2015 2.088 2.209 2.088 2.203 13,982,139 +0.11(+5.49%)
Apr 22, 2015 2.005 2.091 2.002 2.088 13,909,207 +0.13(+6.49%)
Apr 21, 2015 1.999 1.999 1.954 1.961 2,713,565 -0.02(-0.96%)
Apr 20, 2015 1.954 2.005 1.948 1.980 6,017,693 +0.04(+1.97%)
Apr 17, 2015 1.993 1.999 1.913 1.942 9,433,431 -0.09(-4.39%)
Apr 16, 2015 2.101 2.107 2.024 2.031 7,046,774 -0.08(-3.92%)
Apr 15, 2015 2.063 2.126 2.056 2.113 9,543,559 +0.06(+3.11%)
Apr 14, 2015 1.993 2.063 1.980 2.050 9,706,183 +0.07(+3.54%)
Apr 13, 2015 1.993 1.999 1.948 1.980 4,905,545 -0.01(-0.64%)
Apr 10, 2015 2.024 2.043 1.980 1.993 4,088,726 -0.03(-1.57%)
Apr 09, 2015 2.031 2.075 2.012 2.024 8,366,478 +0.01(+0.63%)
Apr 08, 2015 2.050 2.069 2.005 2.012 6,851,195 -0.01(-0.32%)
Apr 07, 2015 2.043 2.050 2.005 2.018 13,590,299 -0.03(-1.55%)
Apr 06, 2015 2.050 2.069 2.037 2.050 7,601,159 +0.00(+0.00%)
Apr 02, 2015 2.063 2.050 2.050 2.050 5,678,882 -0.02(-0.92%)
Apr 01, 2015 2.069 2.107 2.044 2.069 7,090,111 +0.03(+1.56%)
Mar 31, 2015 2.031 2.056 2.005 2.037 8,170,921 +0.01(+0.31%)
Mar 30, 2015 1.993 2.069 1.980 2.031 9,684,786 +0.08(+4.25%)
Mar 27, 2015 2.120 2.133 1.942 1.948 23,004,446 -0.24(-11.05%)
Mar 26, 2015 2.215 2.222 2.158 2.190 10,126,988 -0.03(-1.15%)
Mar 25, 2015 2.234 2.247 2.203 2.215 4,788,586 -0.01(-0.29%)
Mar 24, 2015 2.247 2.257 2.164 2.222 6,358,898 -0.03(-1.13%)
Mar 23, 2015 2.215 2.254 2.203 2.247 5,427,517 +0.04(+2.02%)
Mar 20, 2015 2.171 2.203 2.164 2.203 8,397,308 +0.04(+2.06%)
Mar 19, 2015 2.203 2.219 2.158 2.158 8,822,462 -0.08(-3.69%)
Mar 18, 2015 2.158 2.266 2.139 2.241 12,354,441 +0.06(+2.62%)
Mar 17, 2015 2.101 2.190 2.088 2.183 8,373,545 +0.08(+3.68%)
Mar 16, 2015 2.138 2.144 2.068 2.106 17,150,576 +0.00(+0.00%)
Mar 13, 2015 2.131 2.169 2.081 2.106 21,981,638 -0.06(-2.92%)
Mar 12, 2015 2.232 2.251 2.157 2.169 7,331,114 -0.03(-1.15%)
Mar 11, 2015 2.213 2.232 2.182 2.195 7,513,893 -0.04(-1.98%)
Mar 10, 2015 2.245 2.283 2.213 2.239 23,785,568 +0.03(+1.14%)
Mar 09, 2015 2.213 2.258 2.182 2.213 8,476,659 +0.00(+0.00%)
Mar 06, 2015 2.163 2.226 2.150 2.213 9,821,917 -0.02(-0.85%)
Mar 05, 2015 2.251 2.264 2.220 2.232 6,744,479 +0.02(+0.86%)
Mar 04, 2015 2.213 2.258 2.188 2.213 10,225,880 +0.04(+1.74%)
Mar 03, 2015 2.138 2.182 2.138 2.176 8,209,918 +0.03(+1.47%)
Mar 02, 2015 2.258 2.258 2.131 2.144 6,536,243 -0.11(-5.04%)
Feb 27, 2015 2.232 2.283 2.229 2.258 5,132,975 +0.04(+1.71%)
Feb 26, 2015 2.207 2.258 2.163 2.220 6,211,427 -0.03(-1.13%)
Feb 25, 2015 2.258 2.270 2.220 2.245 5,177,896 -0.02(-0.84%)
Feb 24, 2015 2.226 2.277 2.188 2.264 5,487,929 +0.06(+2.87%)
Feb 23, 2015 2.245 2.251 2.195 2.201 13,380,180 -0.06(-2.79%)
Feb 20, 2015 2.245 2.277 2.220 2.264 7,973,338 -0.01(-0.28%)
Feb 19, 2015 2.258 2.277 2.188 2.270 8,404,912 -0.03(-1.37%)
Feb 18, 2015 2.435 2.530 2.283 2.302 6,504,457 +0.02(+0.83%)
Feb 17, 2015 2.264 2.321 2.245 2.283 4,001,746 +0.01(+0.56%)
Feb 13, 2015 2.251 2.270 2.270 2.270 8,220,650 +0.06(+2.57%)
Feb 12, 2015 2.251 2.277 2.176 2.213 9,092,841 -0.02(-0.85%)
Feb 11, 2015 2.195 2.245 2.176 2.232 9,064,297 +0.04(+2.02%)
Feb 10, 2015 2.277 2.286 2.182 2.188 10,363,068 -0.17(-7.24%)
Feb 09, 2015 2.315 2.400 2.296 2.359 12,770,278 +0.13(+5.67%)
Feb 06, 2015 2.169 2.251 2.169 2.232 10,465,160 +0.00(+0.00%)
Feb 05, 2015 2.213 2.270 2.213 2.232 8,435,281 +0.02(+0.86%)
Feb 04, 2015 2.213 2.245 2.207 2.213 8,155,093 -0.08(-3.31%)
Feb 03, 2015 2.308 2.327 2.274 2.289 7,832,099 +0.06(+2.55%)
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.