Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 5.461 5.461 5.313 5.313 18,653,026 -0.27(-4.75%)
Oct 28, 2011 5.325 5.649 5.296 5.579 26,227,428 +0.19(+3.61%)
Oct 27, 2011 5.154 5.502 5.072 5.384 37,110,952 +0.55(+11.33%)
Oct 26, 2011 4.901 4.942 4.718 4.836 18,817,946 +0.15(+3.14%)
Oct 25, 2011 4.878 4.883 4.648 4.689 22,991,868 -0.23(-4.67%)
Oct 24, 2011 4.618 4.931 4.618 4.919 18,239,434 +0.33(+7.19%)
Oct 21, 2011 4.483 4.624 4.477 4.589 12,163,959 +0.16(+3.73%)
Oct 20, 2011 4.483 4.542 4.330 4.424 23,702,574 -0.10(-2.21%)
Oct 19, 2011 4.595 4.671 4.471 4.524 18,478,288 -0.16(-3.40%)
Oct 18, 2011 4.501 4.724 4.412 4.683 22,291,204 +0.16(+3.65%)
Oct 17, 2011 4.783 4.807 4.495 4.518 21,284,592 -0.35(-7.26%)
Oct 14, 2011 4.819 4.878 4.754 4.872 10,850,488 +0.09(+1.97%)
Oct 13, 2011 4.789 4.801 4.565 4.777 15,281,321 -0.06(-1.22%)
Oct 12, 2011 4.801 4.942 4.774 4.836 13,412,137 +0.13(+2.75%)
Oct 11, 2011 4.548 4.772 4.436 4.707 19,366,140 +0.12(+2.70%)
Oct 10, 2011 4.448 4.589 4.436 4.583 15,473,193 +0.31(+7.31%)
Oct 07, 2011 4.501 4.512 4.230 4.271 17,164,646 -0.16(-3.72%)
Oct 06, 2011 4.359 4.442 4.324 4.436 21,065,562 +0.31(+7.42%)
Oct 05, 2011 4.106 4.135 4.012 4.129 20,024,594 +0.06(+1.59%)
Oct 04, 2011 3.994 4.076 3.888 4.065 20,141,330 +0.04(+0.88%)
Oct 03, 2011 4.188 4.271 4.029 4.029 25,755,494 -0.17(-4.07%)
Sep 30, 2011 4.365 4.424 4.147 4.200 21,280,924 -0.25(-5.56%)
Sep 29, 2011 4.607 4.665 4.359 4.448 24,472,542 -0.09(-1.95%)
Sep 28, 2011 4.730 4.801 4.495 4.536 19,812,394 -0.20(-4.23%)
Sep 27, 2011 4.813 4.860 4.701 4.736 22,845,422 +0.08(+1.77%)
Sep 26, 2011 4.501 4.665 4.386 4.654 19,635,406 +0.16(+3.67%)
Sep 23, 2011 4.330 4.501 4.312 4.489 17,558,170 +0.14(+3.11%)
Sep 22, 2011 4.377 4.512 4.300 4.353 23,882,900 -0.26(-5.62%)
Sep 21, 2011 4.730 4.872 4.607 4.612 17,335,200 -0.22(-4.63%)
Sep 20, 2011 4.984 5.007 4.786 4.836 12,641,178 -0.18(-3.53%)
Sep 19, 2011 4.878 5.057 4.836 5.013 17,541,272 -0.04(-0.82%)
Sep 16, 2011 5.072 5.098 5.004 5.054 10,108,008 -0.02(-0.35%)
Sep 15, 2011 5.066 5.107 4.951 5.072 12,563,220 +0.15(+2.99%)
Sep 14, 2011 4.907 5.007 4.754 4.925 17,002,442 +0.11(+2.33%)
Sep 13, 2011 4.866 4.872 4.760 4.813 11,531,101 +0.01(+0.25%)
Sep 12, 2011 4.783 4.954 4.630 4.801 21,804,194 -0.09(-1.93%)
Sep 09, 2011 4.984 5.107 4.866 4.895 18,704,166 -0.16(-3.26%)
Sep 08, 2011 4.936 5.137 4.918 5.060 25,938,204 +0.06(+1.30%)
Sep 07, 2011 4.889 5.048 4.878 4.995 13,558,662 +0.18(+3.79%)
Sep 06, 2011 4.618 4.836 4.583 4.813 15,536,098 -0.05(-1.09%)
Sep 02, 2011 4.889 4.948 4.748 4.866 12,659,422 -0.21(-4.18%)
Sep 01, 2011 5.107 5.190 5.066 5.078 15,061,897 -0.01(-0.12%)
Aug 31, 2011 5.131 5.178 4.960 5.084 17,607,194 -0.01(-0.12%)
Aug 30, 2011 4.989 5.166 4.955 5.090 11,041,771 +0.05(+1.05%)
Aug 29, 2011 4.925 5.072 4.912 5.037 17,018,152 +0.16(+3.39%)
Aug 26, 2011 4.718 4.889 4.607 4.872 12,675,179 +0.09(+1.97%)
Aug 25, 2011 4.895 4.936 4.695 4.777 25,074,106 -0.14(-2.87%)
Aug 24, 2011 4.978 5.084 4.807 4.919 17,325,746 -0.04(-0.71%)
Aug 23, 2011 4.707 4.978 4.689 4.954 18,032,486 +0.31(+6.59%)
Aug 22, 2011 4.819 4.830 4.648 4.648 16,876,230 +0.04(+0.77%)
Aug 19, 2011 4.624 4.836 4.595 4.612 20,162,526 +0.01(+0.26%)
Aug 18, 2011 4.665 4.701 4.506 4.601 19,086,936 -0.27(-5.56%)
Aug 17, 2011 4.813 4.883 4.724 4.872 13,477,275 +0.08(+1.60%)
Aug 16, 2011 4.830 4.872 4.713 4.795 17,448,754 -0.18(-3.60%)
Aug 15, 2011 4.968 5.127 4.869 4.974 25,791,086 +0.15(+3.16%)
Aug 12, 2011 4.652 4.916 4.547 4.822 29,143,930 +0.26(+5.64%)
Aug 11, 2011 4.243 4.635 4.143 4.565 22,239,130 +0.42(+10.01%)
Aug 10, 2011 4.137 4.284 4.020 4.149 24,873,212 -0.11(-2.61%)
Aug 09, 2011 4.348 4.266 3.880 4.260 20,861,986 +0.26(+6.59%)
Aug 08, 2011 4.348 4.366 3.991 3.997 24,808,362 -0.61(-13.21%)
Aug 05, 2011 4.553 4.688 4.319 4.606 32,688,180 +0.08(+1.81%)
Aug 04, 2011 4.863 4.875 4.518 4.524 25,508,592 -0.49(-9.70%)
Aug 03, 2011 5.045 5.062 4.816 5.009 22,844,878 -0.08(-1.61%)
Aug 02, 2011 5.337 5.355 5.091 5.091 12,957,719 -0.22(-4.18%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.