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 (%)
Dec 31, 2018 2.483 2.503 2.426 2.489 6,391,073 +0.01(+0.53%)
Dec 28, 2018 2.476 2.522 2.456 2.476 6,288,513 +0.01(+0.27%)
Dec 27, 2018 2.456 2.469 2.390 2.469 20,922,862 -0.07(-2.61%)
Dec 26, 2018 2.423 2.536 2.416 2.536 9,481,544 +0.09(+3.79%)
Dec 24, 2018 2.443 2.483 2.423 2.443 6,173,567 -0.01(-0.54%)
Dec 21, 2018 2.529 2.556 2.436 2.456 15,006,305 -0.04(-1.59%)
Dec 20, 2018 2.562 2.599 2.456 2.496 31,501,110 -0.02(-0.79%)
Dec 19, 2018 2.602 2.661 2.503 2.516 21,150,830 -0.05(-2.06%)
Dec 18, 2018 2.582 2.608 2.562 2.569 14,707,005 +0.05(+1.84%)
Dec 17, 2018 2.569 2.612 2.516 2.522 17,198,378 -0.01(-0.52%)
Dec 14, 2018 2.569 2.608 2.516 2.536 18,252,140 -0.07(-2.54%)
Dec 13, 2018 2.628 2.635 2.562 2.602 12,958,373 -0.03(-1.01%)
Dec 12, 2018 2.668 2.695 2.622 2.628 23,037,038 +0.03(+1.02%)
Dec 11, 2018 2.642 2.648 2.556 2.602 13,709,803 +0.03(+1.29%)
Dec 10, 2018 2.595 2.635 2.549 2.569 28,328,424 -0.08(-3.00%)
Dec 07, 2018 2.728 2.774 2.635 2.648 20,331,746 -0.04(-1.48%)
Dec 06, 2018 2.635 2.701 2.595 2.688 17,079,160 +0.00(+0.00%)
Dec 04, 2018 2.781 2.794 2.681 2.688 18,073,604 -0.09(-3.33%)
Dec 03, 2018 2.807 2.820 2.754 2.781 15,610,081 +0.12(+4.48%)
Nov 30, 2018 2.589 2.675 2.549 2.661 20,117,110 +0.09(+3.61%)
Nov 29, 2018 2.628 2.642 2.562 2.569 22,710,952 -0.04(-1.52%)
Nov 28, 2018 2.562 2.622 2.489 2.608 38,923,500 +0.09(+3.41%)
Nov 27, 2018 2.522 2.542 2.483 2.522 18,865,408 +0.00(+0.00%)
Nov 26, 2018 2.529 2.579 2.483 2.522 16,235,873 -0.06(-2.31%)
Nov 23, 2018 2.608 2.635 2.575 2.582 8,866,572 -0.08(-3.13%)
Nov 21, 2018 2.665 2.665 2.665 0 -0.03(-1.22%)
Nov 20, 2018 2.751 2.764 2.679 2.698 16,238,050 -0.12(-4.42%)
Nov 19, 2018 2.810 2.876 2.777 2.823 21,300,074 -0.03(-1.15%)
Nov 16, 2018 2.711 2.869 2.698 2.856 26,517,862 +0.19(+7.14%)
Nov 15, 2018 2.646 2.757 2.646 2.665 22,730,142 +0.02(+0.74%)
Nov 14, 2018 2.613 2.652 2.534 2.646 24,596,584 +0.01(+0.25%)
Nov 13, 2018 2.619 2.692 2.587 2.639 25,188,912 -0.08(-2.90%)
Nov 12, 2018 2.797 2.797 2.685 2.718 17,955,226 -0.13(-4.61%)
Nov 09, 2018 2.836 2.856 2.757 2.849 16,292,614 +0.02(+0.70%)
Nov 08, 2018 2.869 2.935 2.803 2.830 15,762,201 -0.07(-2.27%)
Nov 07, 2018 2.921 2.941 2.856 2.895 21,050,582 -0.07(-2.22%)
Nov 06, 2018 2.941 3.000 2.928 2.961 17,506,510 +0.01(+0.22%)
Nov 05, 2018 3.000 3.072 2.954 2.954 35,584,512 -0.11(-3.64%)
Nov 02, 2018 2.961 3.092 2.915 3.066 27,314,344 +0.14(+4.94%)
Nov 01, 2018 2.862 2.967 2.849 2.921 57,788,276 +0.07(+2.30%)
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%)
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.