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 )

3.600 +0.070 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 3.738 3.783 3.658 3.755 5,286,043 +0.06(+1.69%)
Dec 30, 2008 3.573 3.704 3.522 3.692 5,381,028 +0.20(+5.70%)
Dec 29, 2008 3.573 3.573 3.425 3.493 7,633,868 -0.09(-2.54%)
Dec 26, 2008 3.482 3.607 3.453 3.584 3,679,834 +0.05(+1.29%)
Dec 24, 2008 3.459 3.596 3.459 3.539 1,957,210 -0.01(-0.32%)
Dec 23, 2008 3.579 3.670 3.477 3.550 6,593,942 -0.05(-1.27%)
Dec 22, 2008 3.795 4.853 3.499 3.596 11,696,734 -0.24(-6.37%)
Dec 19, 2008 3.869 3.937 3.772 3.840 6,601,107 +0.09(+2.43%)
Dec 18, 2008 3.994 4.011 3.698 3.749 11,820,187 -0.17(-4.35%)
Dec 17, 2008 3.954 4.017 3.789 3.920 15,315,847 -0.26(-6.26%)
Dec 16, 2008 3.823 4.204 3.795 4.182 15,433,654 +0.38(+10.03%)
Dec 15, 2008 3.880 3.943 3.709 3.801 10,747,061 -0.07(-1.76%)
Dec 12, 2008 3.715 3.926 3.641 3.869 11,944,681 +0.06(+1.49%)
Dec 11, 2008 3.926 4.239 3.709 3.812 17,367,936 -0.17(-4.29%)
Dec 10, 2008 3.761 3.994 3.738 3.983 18,343,360 +0.29(+7.86%)
Dec 09, 2008 3.516 3.783 3.471 3.692 18,680,008 +0.15(+4.17%)
Dec 08, 2008 3.453 3.636 3.419 3.544 15,312,774 +0.31(+9.68%)
Dec 05, 2008 2.930 3.260 2.799 3.232 11,219,153 +0.18(+5.97%)
Dec 04, 2008 3.129 3.215 2.970 3.050 8,642,216 -0.16(-4.96%)
Dec 03, 2008 2.993 3.306 2.953 3.209 13,596,556 -0.08(-2.42%)
Dec 02, 2008 3.209 3.306 3.141 3.288 13,342,552 +0.19(+6.25%)
Dec 01, 2008 3.351 3.402 3.089 3.095 8,611,183 -0.61(-16.56%)
Nov 28, 2008 3.721 3.789 3.601 3.709 7,085,376 +0.05(+1.40%)
Nov 26, 2008 3.112 3.755 3.102 3.658 17,214,232 +0.50(+15.86%)
Nov 25, 2008 3.192 3.243 2.987 3.158 12,815,944 +0.14(+4.72%)
Nov 24, 2008 2.811 3.123 2.793 3.015 14,258,925 +0.30(+10.88%)
Nov 21, 2008 2.685 2.748 2.526 2.720 21,736,482 +0.33(+13.81%)
Nov 20, 2008 2.702 2.845 2.378 2.390 13,519,502 -0.37(-13.40%)
Nov 19, 2008 2.993 3.067 2.742 2.759 13,484,498 -0.41(-12.93%)
Nov 18, 2008 3.294 3.391 3.061 3.169 11,248,870 -0.15(-4.46%)
Nov 17, 2008 3.436 3.527 3.306 3.317 10,348,006 -0.14(-3.95%)
Nov 14, 2008 3.636 3.749 3.419 3.453 0 -0.34(-8.86%)
Nov 13, 2008 3.476 4.085 3.118 3.789 27,143,294 +0.42(+12.31%)
Nov 12, 2008 3.618 3.749 3.328 3.374 16,878,516 -0.27(-7.49%)
Nov 11, 2008 3.579 3.874 3.453 3.647 16,427,128 +0.04(+1.10%)
Nov 10, 2008 3.897 3.914 3.556 3.607 13,833,736 -0.05(-1.40%)
Nov 07, 2008 3.613 3.795 3.482 3.658 17,186,882 +0.31(+9.35%)
Nov 06, 2008 3.596 3.681 3.300 3.345 17,475,384 -0.24(-6.81%)
Nov 05, 2008 4.091 4.165 3.550 3.590 14,432,124 -0.71(-16.53%)
Nov 04, 2008 3.880 4.330 3.874 4.301 10,670,392 +0.57(+15.24%)
Nov 03, 2008 3.715 3.806 3.624 3.732 9,123,513 +0.09(+2.34%)
Oct 31, 2008 3.721 3.926 3.613 3.647 11,426,363 -0.28(-7.24%)
Oct 30, 2008 3.584 3.937 3.584 3.931 12,974,641 +0.50(+14.59%)
Oct 29, 2008 3.362 3.579 3.306 3.431 13,217,252 +0.01(+0.33%)
Oct 28, 2008 2.902 3.419 2.731 3.419 13,499,141 +0.77(+28.97%)
Oct 27, 2008 2.737 2.845 2.634 2.651 14,029,335 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.708 14,852,775 -0.45(-14.23%)
Oct 23, 2008 3.061 3.419 2.936 3.158 16,635,081 -0.02(-0.54%)
Oct 22, 2008 3.368 3.448 2.958 3.175 16,375,207 -0.46(-12.54%)
Oct 21, 2008 3.818 3.937 3.616 3.630 10,112,442 -0.41(-10.14%)
Oct 20, 2008 3.835 4.039 3.761 4.039 11,803,058 +0.38(+10.25%)
Oct 17, 2008 3.505 3.994 3.288 3.664 0 +0.14(+4.04%)
Oct 16, 2008 3.300 3.596 2.953 3.522 21,974,434 +0.39(+12.34%)
Oct 15, 2008 3.835 3.835 3.112 3.135 16,686,238 -1.03(-24.73%)
Oct 14, 2008 4.779 5.024 3.943 4.165 22,789,760 -0.06(-1.48%)
Oct 13, 2008 3.818 4.273 3.584 4.227 18,864,232 +0.82(+24.25%)
Oct 10, 2008 3.050 3.584 2.850 3.402 38,521,504 -0.10(-2.76%)
Oct 09, 2008 4.102 4.199 3.425 3.499 18,849,844 -0.26(-6.82%)
Oct 08, 2008 3.505 4.028 3.448 3.755 24,154,810 -0.18(-4.62%)
Oct 07, 2008 4.591 4.950 3.874 3.937 19,643,584 -0.65(-14.25%)
Oct 06, 2008 4.847 5.183 3.863 4.591 19,476,946 -0.59(-11.42%)
Oct 03, 2008 5.530 5.798 5.092 5.183 0 -0.13(-2.36%)
Oct 02, 2008 5.951 6.014 5.234 5.308 11,843,300 -0.89(-14.40%)
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.