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 29, 2011 6.994 7.177 6.994 7.142 13,841,972 +0.17(+2.37%)
Apr 28, 2011 7.012 7.040 6.893 6.976 23,371,726 -0.14(-1.99%)
Apr 27, 2011 7.278 7.295 7.041 7.118 16,207,973 -0.09(-1.31%)
Apr 26, 2011 7.112 7.242 7.047 7.213 12,001,857 +0.17(+2.43%)
Apr 25, 2011 7.165 7.171 7.035 7.041 16,822,008 -0.13(-1.81%)
Apr 21, 2011 7.213 7.236 7.083 7.171 6,884,758 -0.01(-0.08%)
Apr 20, 2011 7.142 7.177 7.012 7.177 21,400,504 +0.19(+2.71%)
Apr 19, 2011 6.994 7.029 6.843 6.988 26,892,426 +0.04(+0.51%)
Apr 18, 2011 7.047 7.059 6.893 6.952 28,029,404 -0.26(-3.61%)
Apr 15, 2011 7.189 7.213 7.077 7.213 21,215,494 +0.09(+1.33%)
Apr 14, 2011 7.059 7.248 7.047 7.118 27,486,588 +0.04(+0.58%)
Apr 13, 2011 7.195 7.224 7.000 7.077 88,174,776 -0.23(-3.16%)
Apr 12, 2011 7.496 7.502 7.278 7.307 16,049,531 -0.24(-3.21%)
Apr 11, 2011 7.538 7.626 7.479 7.550 11,564,316 -0.01(-0.16%)
Apr 08, 2011 7.555 7.656 7.508 7.561 15,427,812 +0.11(+1.51%)
Apr 07, 2011 7.337 7.508 7.313 7.449 15,993,213 +0.18(+2.44%)
Apr 06, 2011 7.473 7.473 7.236 7.272 9,910,299 -0.16(-2.15%)
Apr 05, 2011 7.443 7.473 7.381 7.431 6,988,492 -0.02(-0.32%)
Apr 04, 2011 7.496 7.499 7.425 7.455 6,681,790 +0.01(+0.08%)
Apr 01, 2011 7.496 7.526 7.420 7.449 8,844,041 +0.06(+0.80%)
Mar 31, 2011 7.366 7.479 7.360 7.390 10,503,298 +0.07(+0.97%)
Mar 30, 2011 7.366 7.372 7.260 7.319 8,712,350 +0.05(+0.65%)
Mar 29, 2011 7.242 7.325 7.201 7.272 9,730,954 +0.08(+1.07%)
Mar 28, 2011 7.230 7.313 7.195 7.195 7,861,363 -0.07(-0.90%)
Mar 25, 2011 7.325 7.390 7.224 7.260 11,949,396 -0.08(-1.13%)
Mar 24, 2011 7.402 7.420 7.266 7.343 16,549,247 -0.03(-0.40%)
Mar 23, 2011 7.313 7.449 7.295 7.372 18,326,726 +0.08(+1.14%)
Mar 22, 2011 7.337 7.337 7.171 7.289 24,851,822 -0.09(-1.28%)
Mar 21, 2011 7.485 7.508 7.284 7.384 25,559,926 -0.28(-3.70%)
Mar 18, 2011 7.774 7.798 7.626 7.668 10,592,451 +0.01(+0.08%)
Mar 17, 2011 7.845 7.851 7.597 7.662 10,511,273 -0.02(-0.31%)
Mar 16, 2011 8.070 8.070 7.591 7.686 17,271,770 -0.28(-3.49%)
Mar 15, 2011 7.916 8.005 7.863 7.963 14,067,422 +0.12(+1.55%)
Mar 14, 2011 7.682 7.883 7.612 7.842 20,076,584 +0.25(+3.34%)
Mar 11, 2011 7.647 7.771 7.576 7.588 23,711,092 -0.21(-2.72%)
Mar 10, 2011 7.859 7.942 7.788 7.800 10,852,256 -0.20(-2.51%)
Mar 09, 2011 7.930 8.148 7.877 8.001 14,977,083 +0.07(+0.89%)
Mar 08, 2011 8.013 8.036 7.812 7.930 8,052,448 -0.07(-0.88%)
Mar 07, 2011 8.325 8.325 7.930 8.001 8,044,444 -0.14(-1.74%)
Mar 04, 2011 8.354 8.396 8.101 8.142 13,228,178 -0.12(-1.43%)
Mar 03, 2011 7.983 8.313 7.983 8.260 16,793,678 +0.36(+4.55%)
Mar 02, 2011 7.830 7.965 7.777 7.900 10,041,852 +0.07(+0.90%)
Mar 01, 2011 8.013 8.042 7.806 7.830 12,838,506 -0.13(-1.63%)
Feb 28, 2011 8.007 8.042 7.886 7.959 6,744,640 +0.01(+0.07%)
Feb 25, 2011 8.054 8.077 7.791 7.954 12,103,943 -0.05(-0.66%)
Feb 24, 2011 8.018 8.048 7.889 8.007 15,500,474 -0.11(-1.31%)
Feb 23, 2011 8.089 8.231 7.948 8.113 16,123,387 -0.09(-1.08%)
Feb 22, 2011 8.354 8.537 8.172 8.201 24,696,898 -0.50(-5.69%)
Feb 18, 2011 8.520 8.738 8.508 8.696 16,700,790 +0.15(+1.72%)
Feb 17, 2011 8.337 8.584 8.307 8.549 15,340,905 +0.12(+1.47%)
Feb 16, 2011 8.248 8.431 8.189 8.425 14,259,483 +0.18(+2.22%)
Feb 15, 2011 8.319 8.390 8.207 8.242 16,741,043 -0.09(-1.06%)
Feb 14, 2011 8.148 8.343 8.130 8.331 12,659,829 +0.08(+1.00%)
Feb 11, 2011 8.054 8.301 8.013 8.248 13,724,805 +0.15(+1.89%)
Feb 10, 2011 7.918 8.178 7.847 8.095 20,629,678 +0.17(+2.08%)
Feb 09, 2011 8.148 8.178 7.836 7.930 12,232,528 -0.20(-2.47%)
Feb 08, 2011 8.219 8.231 8.071 8.130 11,056,115 +0.15(+1.85%)
Feb 07, 2011 8.077 8.113 7.965 7.983 6,225,617 -0.09(-1.10%)
Feb 04, 2011 8.183 8.213 7.965 8.071 7,863,328 -0.11(-1.37%)
Feb 03, 2011 8.113 8.237 7.989 8.183 8,973,404 +0.18(+2.21%)
Feb 02, 2011 8.160 8.254 7.971 8.007 8,755,927 +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.