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, 2008 10.53 11.38 10.53 11.17 15,284,619 +0.63(+6.02%)
Apr 29, 2008 10.71 10.78 10.45 10.54 5,470,206 -0.36(-3.33%)
Apr 28, 2008 10.83 10.93 10.77 10.90 9,285,431 +0.19(+1.78%)
Apr 25, 2008 10.67 10.80 10.57 10.71 17,093,784 -0.17(-1.54%)
Apr 24, 2008 11.14 11.14 10.76 10.88 11,569,784 -0.27(-2.41%)
Apr 23, 2008 11.08 11.16 11.01 11.15 10,153,963 +0.06(+0.52%)
Apr 22, 2008 10.89 11.24 10.81 11.09 9,072,382 +0.06(+0.58%)
Apr 21, 2008 10.96 11.05 10.75 11.02 5,432,696 +0.28(+2.58%)
Apr 18, 2008 10.84 10.90 10.64 10.75 6,853,471 -0.09(-0.80%)
Apr 17, 2008 10.79 11.00 10.73 10.83 6,512,200 -0.06(-0.56%)
Apr 16, 2008 10.62 10.89 10.52 10.89 9,235,347 +0.60(+5.83%)
Apr 15, 2008 10.26 10.30 10.16 10.29 4,779,241 +0.20(+1.94%)
Apr 14, 2008 10.28 10.31 10.04 10.10 5,706,171 -0.27(-2.59%)
Apr 11, 2008 10.61 10.61 10.27 10.37 5,947,599 -0.26(-2.44%)
Apr 10, 2008 10.25 10.67 10.03 10.63 9,677,441 +0.24(+2.28%)
Apr 09, 2008 10.74 10.78 10.30 10.39 6,818,550 -0.34(-3.15%)
Apr 08, 2008 10.57 10.88 10.54 10.73 7,423,391 -0.01(-0.05%)
Apr 07, 2008 10.73 10.85 10.66 10.73 15,860,300 +0.31(+2.93%)
Apr 04, 2008 10.04 10.62 9.981 10.43 11,700,744 +0.46(+4.66%)
Apr 03, 2008 9.562 10.08 9.556 9.963 11,782,036 +0.36(+3.72%)
Apr 02, 2008 9.548 9.675 9.409 9.606 7,762,858 +0.18(+1.96%)
Apr 01, 2008 9.008 9.502 8.954 9.421 9,069,071 +0.60(+6.84%)
Mar 31, 2008 8.815 8.945 8.677 8.818 7,622,687 +0.00(+0.03%)
Mar 28, 2008 8.928 8.988 8.781 8.815 5,890,026 -0.09(-0.97%)
Mar 27, 2008 9.173 9.187 8.850 8.902 5,288,743 -0.23(-2.50%)
Mar 26, 2008 9.251 9.251 8.962 9.130 6,343,172 -0.01(-0.09%)
Mar 25, 2008 9.118 9.190 8.942 9.138 9,022,281 +0.20(+2.19%)
Mar 24, 2008 8.948 9.277 8.856 8.942 6,235,609 +0.14(+1.54%)
Mar 21, 2008 8.795 8.841 8.498 8.807 11,076,459 +0.00(+0.00%)
Mar 20, 2008 8.795 8.841 8.498 8.807 11,076,459 -0.14(-1.52%)
Mar 19, 2008 9.822 9.822 8.926 8.942 12,551,516 -0.85(-8.69%)
Mar 18, 2008 9.634 9.799 9.401 9.793 10,747,856 +0.49(+5.30%)
Mar 17, 2008 9.202 9.502 9.147 9.300 12,383,718 -0.24(-2.54%)
Mar 14, 2008 9.822 9.831 9.314 9.542 11,577,563 -0.07(-0.78%)
Mar 13, 2008 9.121 9.637 8.976 9.617 11,001,698 +0.19(+2.02%)
Mar 12, 2008 9.288 9.620 9.245 9.427 8,921,825 +0.18(+1.97%)
Mar 11, 2008 9.034 9.280 8.864 9.245 10,218,147 +0.54(+6.23%)
Mar 10, 2008 8.985 8.991 8.645 8.703 8,830,472 -0.22(-2.43%)
Mar 07, 2008 8.905 9.182 8.838 8.919 12,040,534 -0.18(-1.97%)
Mar 06, 2008 9.409 9.432 9.057 9.098 9,858,333 -0.29(-3.13%)
Mar 05, 2008 9.026 9.450 8.879 9.392 17,264,112 +0.37(+4.06%)
Mar 04, 2008 9.303 9.349 8.907 9.026 18,837,092 -0.72(-7.40%)
Mar 03, 2008 9.337 10.03 9.337 9.747 15,940,129 +0.29(+3.11%)
Feb 29, 2008 9.554 9.580 9.334 9.453 14,546,842 -0.30(-3.08%)
Feb 28, 2008 9.730 9.943 9.707 9.753 13,338,076 -0.17(-1.74%)
Feb 27, 2008 9.513 9.981 9.476 9.926 16,784,560 +0.38(+4.02%)
Feb 26, 2008 9.052 9.588 8.942 9.542 15,666,197 +0.44(+4.85%)
Feb 25, 2008 8.907 9.193 8.783 9.101 16,315,280 +0.22(+2.50%)
Feb 22, 2008 8.974 9.029 8.665 8.879 19,316,738 +0.10(+1.12%)
Feb 21, 2008 8.942 9.011 8.714 8.781 19,001,550 +0.05(+0.59%)
Feb 20, 2008 8.391 8.732 8.374 8.729 9,110,568 +0.22(+2.54%)
Feb 19, 2008 8.388 8.680 8.388 8.512 11,572,447 +0.33(+4.05%)
Feb 18, 2008 8.172 8.218 8.022 8.181 0 +0.00(+0.00%)
Feb 15, 2008 8.172 8.218 8.022 8.181 6,188,565 -0.09(-1.05%)
Feb 14, 2008 8.357 8.449 8.195 8.267 10,679,786 +0.13(+1.56%)
Feb 13, 2008 8.140 8.207 7.970 8.140 12,440,032 +0.01(+0.07%)
Feb 12, 2008 8.296 8.469 8.062 8.134 12,081,390 +0.12(+1.51%)
Feb 11, 2008 7.607 8.111 7.592 8.013 17,102,774 +0.50(+6.64%)
Feb 08, 2008 7.413 7.612 7.312 7.514 6,766,396 +0.03(+0.42%)
Feb 07, 2008 7.321 7.638 7.174 7.483 10,274,027 +0.17(+2.37%)
Feb 06, 2008 7.347 7.555 7.246 7.309 6,690,520 -0.03(-0.35%)
Feb 05, 2008 7.644 7.644 7.252 7.335 5,739,257 -0.38(-4.93%)
Feb 04, 2008 7.794 7.834 7.650 7.716 3,752,064 +0.01(+0.11%)
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.