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 )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010 7.701 7.806 7.534 7.580 27,490 +0.05(+0.69%)
Jun 29, 2010 7.701 7.712 7.459 7.528 206,930 -0.59(-7.23%)
Jun 25, 2010 8.115 8.149 7.879 8.115 7,220,028 +0.08(+1.00%)
Jun 24, 2010 8.224 8.224 7.988 8.034 30,715 -0.16(-1.97%)
Jun 23, 2010 8.184 8.241 8.029 8.195 10,796,281 +0.03(+0.42%)
Jun 22, 2010 8.351 8.454 8.149 8.161 33,636 -0.13(-1.60%)
Jun 21, 2010 8.448 8.483 8.224 8.293 12,928,730 +0.14(+1.76%)
Jun 18, 2010 8.149 8.264 8.126 8.149 9,351,010 -0.01(-0.14%)
Jun 17, 2010 8.431 8.431 8.063 8.161 4,298 -0.14(-1.73%)
Jun 16, 2010 8.172 8.425 8.172 8.305 10,452,413 +0.07(+0.84%)
Jun 15, 2010 8.115 8.276 8.075 8.236 87,149 +0.24(+2.95%)
Jun 14, 2010 8.184 8.247 7.977 8.000 13,301,693 +0.05(+0.58%)
Jun 11, 2010 7.753 7.994 7.735 7.954 9,015,389 +0.13(+1.69%)
Jun 10, 2010 7.592 7.845 7.592 7.822 135,503 +0.43(+5.75%)
Jun 09, 2010 7.517 7.592 7.327 7.396 13,726,975 +0.02(+0.31%)
Jun 08, 2010 7.223 7.390 7.166 7.373 140,079 +0.20(+2.72%)
Jun 07, 2010 7.448 7.528 7.131 7.177 17,404,650 -0.30(-4.07%)
Jun 04, 2010 7.482 7.770 7.390 7.482 15,583,007 -0.30(-3.84%)
Jun 03, 2010 8.029 8.086 7.609 7.781 9,233,825 -0.17(-2.10%)
Jun 02, 2010 7.672 7.960 7.580 7.948 132,816 +0.34(+4.46%)
Jun 01, 2010 7.724 7.977 7.597 7.609 12,400 -0.13(-1.71%)
May 28, 2010 7.741 7.873 7.638 7.741 14,690,946 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,916 +0.44(+6.04%)
May 26, 2010 7.528 7.672 7.206 7.327 25,224 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.321 95,566 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.344 12,750,667 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.924 7.436 22,354,494 +0.40(+5.64%)
May 20, 2010 6.932 7.246 6.901 7.039 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.574 7.258 7.505 18,598,542 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.574 7.661 607,534 -0.28(-3.52%)
May 17, 2010 8.117 8.180 7.728 7.940 14,767,637 -0.31(-3.81%)
May 14, 2010 8.255 8.426 8.026 8.255 18,007,060 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.535 8.541 12,591,614 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.638 10,696,365 +0.11(+1.34%)
May 11, 2010 8.764 8.781 8.507 8.524 84,326 -0.19(-2.17%)
May 10, 2010 8.661 8.724 8.618 8.713 16,515,150 +0.60(+7.41%)
May 07, 2010 8.146 8.369 7.808 8.112 28,090,562 -0.18(-2.14%)
May 06, 2010 8.661 8.850 7.528 8.289 27,771,462 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.386 17,125,510 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.724 19,791,914 -0.56(-5.98%)
May 03, 2010 9.428 9.486 9.171 9.279 9,567,866 -0.11(-1.16%)
Apr 30, 2010 9.554 9.623 9.388 9.388 9,176,371 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.451 9.600 10,362,380 +0.22(+2.32%)
Apr 28, 2010 9.417 9.531 9.194 9.382 11,100,540 +0.05(+0.49%)
Apr 27, 2010 9.697 9.760 9.325 9.337 16,471,283 -0.63(-6.32%)
Apr 26, 2010 9.989 10.06 9.925 9.966 11,977,842 +0.07(+0.75%)
Apr 23, 2010 9.634 9.921 9.589 9.892 11,566,962 +0.22(+2.31%)
Apr 22, 2010 9.331 9.697 9.245 9.669 13,718,819 +0.23(+2.43%)
Apr 21, 2010 9.646 9.697 9.279 9.440 30,395 -0.13(-1.38%)
Apr 20, 2010 9.634 9.703 9.486 9.571 6,267 -0.02(-0.24%)
Apr 19, 2010 9.657 9.726 9.400 9.594 11,595,396 -0.17(-1.70%)
Apr 16, 2010 9.846 9.955 9.559 9.760 12,662,172 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.972 10.01 6,997,545 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,288 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,292,191 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,140,136 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,775,025 +0.09(+0.90%)
Apr 08, 2010 9.903 10.24 9.800 10.18 13,085,085 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.903 10.03 22,005,842 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,563,154 +0.30(+3.01%)
Apr 05, 2010 9.783 9.949 9.712 9.875 12,177,387 +0.19(+2.01%)
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.