Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2018 2.790 2.862 2.738 2.856 43,045,044 +0.07(+2.59%)
Oct 30, 2018 2.757 2.823 2.738 2.784 22,345,768 +0.05(+1.92%)
Oct 29, 2018 2.856 2.882 2.711 2.731 44,809,416 -0.09(-3.03%)
Oct 26, 2018 2.685 2.823 2.633 2.816 46,821,064 +0.12(+4.38%)
Oct 25, 2018 2.639 2.731 2.600 2.698 18,372,312 +0.13(+5.12%)
Oct 24, 2018 2.770 2.790 2.557 2.567 28,091,460 -0.18(-6.68%)
Oct 23, 2018 2.718 2.764 2.672 2.751 16,641,916 -0.05(-1.64%)
Oct 22, 2018 2.698 2.797 2.692 2.797 15,092,082 +0.17(+6.50%)
Oct 19, 2018 2.738 2.770 2.613 2.626 29,282,320 -0.09(-3.15%)
Oct 18, 2018 2.816 2.830 2.705 2.711 13,257,062 -0.13(-4.62%)
Oct 17, 2018 2.830 2.882 2.767 2.843 19,511,278 +0.01(+0.46%)
Oct 16, 2018 2.803 2.836 2.770 2.830 19,571,880 +0.11(+3.86%)
Oct 15, 2018 2.777 2.816 2.711 2.725 9,915,327 -0.04(-1.43%)
Oct 12, 2018 2.751 2.803 2.705 2.764 11,331,853 +0.05(+1.94%)
Oct 11, 2018 2.718 2.777 2.659 2.711 21,872,950 +0.02(+0.73%)
Oct 10, 2018 2.803 2.803 2.692 2.692 18,134,440 -0.13(-4.65%)
Oct 09, 2018 2.764 2.876 2.711 2.823 48,671,752 +0.10(+3.61%)
Oct 08, 2018 2.823 2.836 2.685 2.725 27,017,286 +0.04(+1.47%)
Oct 05, 2018 2.685 2.711 2.633 2.685 12,402,054 -0.03(-0.97%)
Oct 04, 2018 2.764 2.790 2.672 2.711 13,437,878 -0.07(-2.36%)
Oct 03, 2018 2.928 2.941 2.731 2.777 32,919,896 +0.00(+0.00%)
Oct 02, 2018 2.836 2.862 2.770 2.777 30,550,768 +0.05(+1.68%)
Oct 01, 2018 2.770 2.793 2.699 2.731 22,752,350 -0.03(-1.19%)
Sep 28, 2018 2.784 2.836 2.751 2.764 16,049,816 -0.06(-2.09%)
Sep 27, 2018 2.816 2.830 2.748 2.823 19,763,696 +0.05(+1.90%)
Sep 26, 2018 2.843 2.853 2.757 2.770 16,169,911 -0.03(-1.17%)
Sep 25, 2018 2.613 2.816 2.613 2.803 18,985,414 +0.15(+5.69%)
Sep 24, 2018 2.757 2.784 2.652 2.652 10,690,167 -0.11(-4.04%)
Sep 21, 2018 2.731 2.790 2.721 2.764 13,377,817 +0.04(+1.45%)
Sep 20, 2018 2.725 2.731 2.665 2.725 12,046,059 +0.07(+2.47%)
Sep 19, 2018 2.665 2.738 2.646 2.659 17,698,234 +0.00(+0.00%)
Sep 18, 2018 2.495 2.659 2.495 2.659 22,380,904 +0.16(+6.58%)
Sep 17, 2018 2.429 2.521 2.429 2.495 11,013,072 +0.09(+3.54%)
Sep 14, 2018 2.423 2.436 2.363 2.409 5,600,353 +0.02(+0.82%)
Sep 13, 2018 2.409 2.449 2.383 2.390 19,898,344 -0.04(-1.62%)
Sep 12, 2018 2.436 2.452 2.390 2.429 10,274,472 +0.04(+1.65%)
Sep 11, 2018 2.396 2.423 2.357 2.390 23,217,048 -0.10(-3.96%)
Sep 10, 2018 2.554 2.567 2.478 2.488 11,467,101 -0.07(-2.82%)
Sep 07, 2018 2.547 2.593 2.475 2.560 10,966,590 +0.05(+1.83%)
Sep 06, 2018 2.468 2.525 2.449 2.514 13,634,644 +0.07(+2.96%)
Sep 05, 2018 2.416 2.475 2.393 2.442 12,558,543 +0.01(+0.27%)
Sep 04, 2018 2.455 2.478 2.416 2.436 13,355,321 -0.12(-4.87%)
Aug 31, 2018 2.560 2.560 2.560 0 +0.07(+2.63%)
Aug 30, 2018 2.580 2.587 2.471 2.495 10,019,137 -0.09(-3.31%)
Aug 29, 2018 2.567 2.626 2.547 2.580 10,897,705 +0.01(+0.25%)
Aug 28, 2018 2.554 2.574 2.501 2.574 14,151,617 +0.00(+0.00%)
Aug 27, 2018 2.534 2.593 2.534 2.574 9,389,067 +0.05(+1.82%)
Aug 24, 2018 2.560 2.567 2.495 2.528 7,430,783 +0.05(+1.85%)
Aug 23, 2018 2.613 2.636 2.475 2.482 10,033,457 -0.12(-4.69%)
Aug 22, 2018 2.526 2.604 2.506 2.604 10,646,464 +0.05(+2.04%)
Aug 21, 2018 2.617 2.656 2.539 2.552 14,093,646 -0.09(-3.45%)
Aug 20, 2018 2.604 2.660 2.578 2.643 9,936,832 +0.07(+2.53%)
Aug 17, 2018 2.526 2.597 2.487 2.578 15,231,827 +0.03(+1.02%)
Aug 16, 2018 2.630 2.633 2.542 2.552 10,983,895 -0.02(-0.76%)
Aug 15, 2018 2.636 2.653 2.565 2.571 12,839,975 -0.13(-4.82%)
Aug 14, 2018 2.669 2.701 2.640 2.701 11,464,880 +0.08(+3.23%)
Aug 13, 2018 2.669 2.695 2.555 2.617 13,170,955 -0.07(-2.66%)
Aug 10, 2018 2.714 2.718 2.630 2.688 21,001,428 -0.14(-4.84%)
Aug 09, 2018 2.942 2.949 2.808 2.825 12,787,899 -0.14(-4.82%)
Aug 08, 2018 3.007 3.011 2.890 2.968 24,250,220 +0.11(+3.87%)
Aug 07, 2018 2.968 2.972 2.845 2.858 14,260,414 -0.07(-2.23%)
Aug 06, 2018 2.955 2.975 2.910 2.923 6,518,554 -0.04(-1.32%)
Aug 03, 2018 2.903 2.988 2.864 2.962 9,146,685 +0.09(+3.17%)
Aug 02, 2018 2.773 2.893 2.760 2.871 14,968,274 +0.06(+2.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.