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 (%)
Feb 28, 2011 7.897 7.932 7.778 7.851 6,838,030 +0.01(+0.07%)
Feb 25, 2011 7.944 7.967 7.685 7.845 12,271,542 -0.05(-0.66%)
Feb 24, 2011 7.909 7.938 7.781 7.897 15,715,102 -0.10(-1.31%)
Feb 23, 2011 7.979 8.118 7.839 8.002 16,346,641 -0.09(-1.08%)
Feb 22, 2011 8.240 8.421 8.060 8.089 25,038,864 -0.49(-5.69%)
Feb 18, 2011 8.403 8.618 8.392 8.578 16,932,038 +0.15(+1.72%)
Feb 17, 2011 8.223 8.467 8.194 8.432 15,553,324 +0.12(+1.47%)
Feb 16, 2011 8.136 8.316 8.078 8.310 14,456,928 +0.18(+2.22%)
Feb 15, 2011 8.205 8.275 8.095 8.130 16,972,850 -0.09(-1.06%)
Feb 14, 2011 8.037 8.229 8.019 8.217 12,835,124 +0.08(+1.00%)
Feb 11, 2011 7.944 8.188 7.903 8.136 13,914,847 +0.15(+1.89%)
Feb 10, 2011 7.810 8.066 7.740 7.984 20,915,328 +0.16(+2.08%)
Feb 09, 2011 8.037 8.066 7.729 7.822 12,401,907 -0.20(-2.47%)
Feb 08, 2011 8.107 8.118 7.961 8.019 11,209,204 +0.15(+1.85%)
Feb 07, 2011 7.967 8.002 7.857 7.874 6,311,821 -0.09(-1.10%)
Feb 04, 2011 8.072 8.101 7.857 7.961 7,972,208 -0.11(-1.37%)
Feb 03, 2011 8.002 8.124 7.880 8.072 9,097,655 +0.17(+2.21%)
Feb 02, 2011 8.048 8.142 7.862 7.897 8,877,166 +0.00(+0.00%)
Feb 01, 2011 7.781 7.967 7.746 7.897 14,238,835 +0.19(+2.49%)
Jan 31, 2011 7.508 7.758 7.415 7.705 17,938,262 +0.25(+3.35%)
Jan 28, 2011 7.746 7.746 7.356 7.455 14,153,989 -0.25(-3.25%)
Jan 27, 2011 7.862 7.889 7.671 7.705 12,747,397 -0.17(-2.14%)
Jan 26, 2011 8.002 8.031 7.781 7.874 14,801,785 -0.06(-0.73%)
Jan 25, 2011 7.955 7.973 7.833 7.932 6,111,276 +0.00(+0.00%)
Jan 24, 2011 7.990 8.060 7.909 7.932 9,378,597 -0.02(-0.29%)
Jan 21, 2011 8.153 8.194 7.921 7.955 11,591,837 -0.12(-1.44%)
Jan 20, 2011 8.171 8.171 7.938 8.072 15,362,569 -0.17(-2.12%)
Jan 19, 2011 8.461 8.479 8.142 8.246 11,890,601 -0.29(-3.41%)
Jan 18, 2011 8.508 8.607 8.432 8.537 6,707,459 +0.03(+0.41%)
Jan 14, 2011 8.432 8.543 8.415 8.502 5,740,376 -0.07(-0.81%)
Jan 13, 2011 8.665 8.790 8.549 8.572 9,479,151 -0.13(-1.47%)
Jan 12, 2011 8.525 8.706 8.525 8.700 10,464,831 +0.27(+3.24%)
Jan 11, 2011 8.421 8.426 8.310 8.426 8,857,613 +0.19(+2.26%)
Jan 10, 2011 8.351 8.386 8.240 8.240 10,513,581 -0.17(-2.01%)
Jan 07, 2011 8.572 8.595 8.368 8.409 11,055,142 -0.01(-0.14%)
Jan 06, 2011 8.444 8.549 8.374 8.421 14,001,098 -0.02(-0.21%)
Jan 05, 2011 8.525 8.607 8.432 8.438 12,533,958 -0.05(-0.55%)
Jan 04, 2011 8.310 8.496 8.252 8.485 14,585,740 +0.23(+2.82%)
Jan 03, 2011 8.269 8.386 8.246 8.252 8,410,828 +0.12(+1.43%)
Dec 31, 2010 8.054 8.205 8.008 8.136 4,590,262 +0.08(+1.01%)
Dec 30, 2010 8.019 8.112 8.014 8.054 6,489,422 +0.15(+1.84%)
Dec 29, 2010 7.798 8.054 7.798 7.909 9,207,474 +0.08(+1.04%)
Dec 28, 2010 7.839 7.979 7.734 7.827 8,367,729 -0.15(-1.90%)
Dec 27, 2010 7.990 8.002 7.921 7.979 4,626,992 -0.09(-1.15%)
Dec 23, 2010 8.072 8.124 8.025 8.072 3,767,872 -0.07(-0.86%)
Dec 22, 2010 8.037 8.142 8.014 8.142 4,656,886 +0.05(+0.57%)
Dec 21, 2010 7.938 8.142 7.903 8.095 14,284,323 +0.26(+3.26%)
Dec 20, 2010 7.932 7.932 7.752 7.839 8,060,796 -0.06(-0.74%)
Dec 17, 2010 7.653 7.967 7.653 7.897 17,986,922 +0.05(+0.59%)
Dec 16, 2010 7.880 7.967 7.700 7.851 13,264,871 -0.03(-0.44%)
Dec 15, 2010 7.909 7.950 7.851 7.886 8,844,468 -0.12(-1.53%)
Dec 14, 2010 7.996 8.072 7.938 8.008 12,910,595 -0.12(-1.50%)
Dec 13, 2010 7.955 8.252 7.955 8.130 17,079,004 +0.26(+3.25%)
Dec 10, 2010 7.694 7.926 7.659 7.874 15,288,159 +0.29(+3.83%)
Dec 09, 2010 7.630 7.676 7.508 7.583 9,129,973 +0.03(+0.46%)
Dec 08, 2010 7.606 7.665 7.432 7.548 7,034,312 -0.17(-2.26%)
Dec 07, 2010 7.787 7.798 7.583 7.723 15,122,623 +0.25(+3.35%)
Dec 06, 2010 7.484 7.537 7.420 7.473 5,996,582 +0.05(+0.63%)
Dec 03, 2010 7.275 7.438 7.234 7.426 8,136,325 +0.08(+1.03%)
Dec 02, 2010 7.159 7.415 7.141 7.351 16,394,212 +0.32(+4.55%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.