Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2013 3.418 3.423 3.298 3.320 12,220,783 -0.17(-4.83%)
May 30, 2013 3.489 3.527 3.429 3.489 5,703,898 +0.04(+1.10%)
May 29, 2013 3.516 3.543 3.429 3.451 8,636,897 -0.11(-3.05%)
May 28, 2013 3.576 3.592 3.518 3.559 7,791,888 +0.02(+0.61%)
May 24, 2013 3.576 3.603 3.499 3.537 14,444,100 -0.11(-2.98%)
May 23, 2013 3.646 3.662 3.603 3.646 8,837,468 -0.07(-1.90%)
May 22, 2013 3.766 3.831 3.668 3.717 12,728,765 -0.03(-0.73%)
May 21, 2013 3.687 3.782 3.679 3.744 10,930,760 +0.07(+1.92%)
May 20, 2013 3.630 3.695 3.630 3.673 8,823,907 +0.04(+1.17%)
May 17, 2013 3.653 3.674 3.609 3.631 8,097,888 +0.01(+0.30%)
May 16, 2013 3.598 3.707 3.560 3.620 12,125,597 -0.02(-0.45%)
May 15, 2013 3.680 3.718 3.604 3.636 15,615,099 -0.12(-3.18%)
May 13, 2013 3.816 3.832 3.745 3.756 9,779,655 -0.05(-1.28%)
May 10, 2013 3.864 3.881 3.772 3.805 9,767,622 -0.08(-1.96%)
May 09, 2013 3.984 4.000 3.864 3.881 11,824,441 -0.11(-2.72%)
May 08, 2013 4.065 4.081 3.951 3.989 16,847,544 -0.12(-2.91%)
May 07, 2013 4.043 4.190 4.016 4.109 9,863,866 -0.09(-2.07%)
May 06, 2013 4.217 4.217 4.136 4.195 6,377,992 -0.01(-0.13%)
May 03, 2013 4.212 4.212 4.168 4.201 6,200,338 +0.05(+1.31%)
May 02, 2013 4.271 4.277 4.147 4.147 5,379,887 -0.05(-1.16%)
May 01, 2013 4.217 4.282 4.168 4.195 5,940,982 -0.07(-1.53%)
Apr 30, 2013 4.147 4.288 4.130 4.261 9,320,274 +0.06(+1.42%)
Apr 29, 2013 4.130 4.212 4.071 4.201 8,159,561 +0.11(+2.79%)
Apr 26, 2013 4.141 4.179 4.079 4.087 5,340,357 -0.09(-2.21%)
Apr 25, 2013 4.195 4.223 4.128 4.179 10,224,574 -0.01(-0.26%)
Apr 24, 2013 4.179 4.233 4.163 4.190 5,830,215 +0.05(+1.18%)
Apr 23, 2013 4.098 4.179 4.076 4.141 7,617,627 +0.07(+1.60%)
Apr 22, 2013 4.076 4.109 4.008 4.076 5,653,684 -0.03(-0.79%)
Apr 19, 2013 4.147 4.152 4.033 4.109 8,657,718 +0.01(+0.13%)
Apr 18, 2013 4.000 4.141 3.989 4.103 13,822,032 +0.14(+3.56%)
Apr 17, 2013 3.951 4.033 3.913 3.962 17,531,296 +0.02(+0.41%)
Apr 16, 2013 3.859 3.957 3.848 3.946 14,267,763 +0.12(+3.12%)
Apr 15, 2013 3.951 3.951 3.810 3.826 7,397,120 -0.21(-5.11%)
Apr 12, 2013 4.043 4.081 3.984 4.033 10,520,436 -0.04(-0.93%)
Apr 11, 2013 4.114 4.114 4.039 4.071 4,751,691 -0.04(-1.06%)
Apr 10, 2013 4.152 4.201 4.109 4.114 10,577,799 -0.01(-0.13%)
Apr 09, 2013 4.087 4.185 4.060 4.119 12,360,438 +0.09(+2.15%)
Apr 08, 2013 4.103 4.103 4.011 4.033 7,669,519 -0.08(-1.98%)
Apr 05, 2013 3.946 4.147 3.924 4.114 12,185,523 +0.12(+3.13%)
Apr 04, 2013 4.005 4.049 3.962 3.989 8,564,636 -0.03(-0.81%)
Apr 03, 2013 4.033 4.065 3.973 4.022 6,790,258 -0.02(-0.40%)
Apr 02, 2013 4.136 4.152 4.022 4.038 4,996,909 -0.11(-2.62%)
Apr 01, 2013 4.185 4.201 4.114 4.147 7,022,590 -0.04(-0.91%)
Mar 28, 2013 4.195 4.223 4.157 4.185 9,982,733 -0.03(-0.64%)
Mar 27, 2013 4.100 4.212 4.076 4.212 9,327,323 +0.10(+2.37%)
Mar 26, 2013 4.103 4.163 4.071 4.114 10,490,333 +0.08(+2.02%)
Mar 25, 2013 4.022 4.087 3.957 4.033 8,495,282 -0.01(-0.13%)
Mar 22, 2013 4.016 4.098 4.016 4.038 5,581,374 +0.02(+0.40%)
Mar 21, 2013 4.071 4.092 4.000 4.022 7,940,268 -0.05(-1.33%)
Mar 20, 2013 4.103 4.147 4.033 4.076 10,011,799 +0.03(+0.81%)
Mar 19, 2013 4.130 4.130 4.016 4.043 12,161,363 -0.08(-1.97%)
Mar 18, 2013 4.141 4.195 4.103 4.125 14,051,654 -0.05(-1.17%)
Mar 15, 2013 4.277 4.299 4.152 4.174 16,458,787 -0.09(-2.16%)
Mar 14, 2013 4.320 4.337 4.223 4.266 11,055,364 -0.04(-0.88%)
Mar 13, 2013 4.358 4.375 4.271 4.304 11,744,607 -0.09(-1.98%)
Mar 12, 2013 4.434 4.489 4.375 4.391 12,148,797 -0.05(-1.10%)
Mar 11, 2013 4.429 4.461 4.375 4.440 9,978,163 -0.01(-0.24%)
Mar 08, 2013 4.429 4.505 4.407 4.451 6,597,210 +0.05(+1.11%)
Mar 07, 2013 4.456 4.494 4.364 4.402 12,695,853 +0.02(+0.37%)
Mar 06, 2013 4.228 4.396 4.185 4.385 17,201,208 +0.14(+3.19%)
Mar 05, 2013 4.429 4.521 4.214 4.250 22,811,768 -0.10(-2.27%)
Mar 04, 2013 4.343 4.376 4.300 4.349 13,263,498 -0.02(-0.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.