Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2007 8.279 8.348 8.180 8.254 3,356,199 -0.11(-1.33%)
Dec 28, 2007 8.507 8.527 8.305 8.365 5,884,727 -0.07(-0.84%)
Dec 27, 2007 8.419 8.501 8.396 8.436 3,871,501 -0.07(-0.87%)
Dec 26, 2007 8.399 8.524 8.393 8.510 5,305,520 +0.02(+0.23%)
Dec 24, 2007 8.518 8.629 8.393 8.490 2,300,933 +0.11(+1.29%)
Dec 21, 2007 8.183 8.473 8.129 8.382 11,614,447 +0.34(+4.17%)
Dec 20, 2007 8.160 8.211 7.892 8.046 11,490,520 +0.04(+0.50%)
Dec 19, 2007 7.935 8.100 7.816 8.006 11,099,444 +0.22(+2.81%)
Dec 18, 2007 7.890 7.961 7.582 7.787 9,066,342 +0.21(+2.78%)
Dec 17, 2007 7.818 7.833 7.491 7.577 6,757,047 -0.29(-3.65%)
Dec 14, 2007 7.830 7.983 7.745 7.864 5,499,886 -0.15(-1.81%)
Dec 13, 2007 8.046 8.083 7.853 8.009 6,832,118 -0.27(-3.30%)
Dec 12, 2007 8.282 8.609 8.109 8.282 8,135,723 +0.10(+1.22%)
Dec 11, 2007 8.652 8.675 8.140 8.183 8,834,477 -0.35(-4.13%)
Dec 10, 2007 8.535 8.672 8.510 8.535 5,553,423 +0.03(+0.30%)
Dec 07, 2007 8.308 8.533 8.308 8.510 6,181,889 +0.15(+1.77%)
Dec 06, 2007 8.057 8.424 8.057 8.362 7,467,097 +0.24(+3.01%)
Dec 05, 2007 8.185 8.242 8.018 8.117 9,769,894 +0.17(+2.15%)
Dec 04, 2007 7.924 8.001 7.861 7.947 6,387,010 -0.12(-1.48%)
Dec 03, 2007 8.046 8.188 7.969 8.066 5,958,748 +0.07(+0.85%)
Nov 30, 2007 8.038 8.274 7.924 7.998 11,459,594 +0.19(+2.48%)
Nov 29, 2007 7.881 8.057 7.733 7.804 10,934,838 +0.03(+0.40%)
Nov 28, 2007 7.671 7.824 7.634 7.773 11,941,347 +0.50(+6.84%)
Nov 27, 2007 7.372 7.377 7.107 7.275 11,525,988 +0.04(+0.55%)
Nov 26, 2007 7.562 7.631 7.164 7.235 12,648,523 -0.41(-5.39%)
Nov 23, 2007 7.611 7.696 7.558 7.648 5,266,155 -0.08(-1.07%)
Nov 21, 2007 7.892 7.912 7.574 7.730 11,409,530 -0.42(-5.10%)
Nov 20, 2007 8.208 8.399 8.015 8.146 7,688,010 +0.05(+0.63%)
Nov 19, 2007 8.439 8.439 8.015 8.094 8,648,930 -0.45(-5.26%)
Nov 16, 2007 8.609 8.735 8.345 8.544 10,848,291 +0.30(+3.66%)
Nov 15, 2007 8.444 8.550 7.981 8.242 7,898,857 -0.26(-3.11%)
Nov 14, 2007 8.655 8.706 8.419 8.507 8,574,488 +0.19(+2.26%)
Nov 13, 2007 7.941 8.379 7.941 8.319 8,891,293 +0.55(+7.07%)
Nov 12, 2007 8.103 8.211 7.662 7.770 10,574,663 -0.49(-5.92%)
Nov 09, 2007 8.208 8.436 8.055 8.259 8,949,986 -0.24(-2.88%)
Nov 08, 2007 8.521 8.792 8.259 8.504 11,262,627 -0.01(-0.17%)
Nov 07, 2007 8.900 8.988 8.490 8.518 12,532,307 -0.40(-4.50%)
Nov 06, 2007 8.962 9.062 8.794 8.920 10,441,686 +0.19(+2.15%)
Nov 05, 2007 8.587 8.868 8.464 8.732 9,332,374 +0.16(+1.89%)
Nov 02, 2007 8.763 8.800 8.331 8.570 5,087,641 -0.05(-0.63%)
Nov 01, 2007 8.695 8.794 8.570 8.624 10,981,022 -0.22(-2.54%)
Oct 31, 2007 8.908 8.962 8.749 8.848 10,125,893 +0.13(+1.47%)
Oct 30, 2007 8.826 8.900 8.700 8.720 14,514,516 -0.17(-1.95%)
Oct 29, 2007 8.720 9.002 8.678 8.894 8,606,771 +0.25(+2.93%)
Oct 26, 2007 8.479 8.686 8.436 8.641 7,919,165 +0.35(+4.19%)
Oct 25, 2007 8.333 8.433 8.143 8.294 6,404,584 +0.11(+1.39%)
Oct 24, 2007 8.242 8.279 7.961 8.180 6,850,522 -0.05(-0.66%)
Oct 23, 2007 8.231 8.311 8.066 8.234 6,414,889 +0.19(+2.37%)
Oct 22, 2007 7.864 8.072 7.650 8.043 8,558,425 -0.01(-0.11%)
Oct 19, 2007 8.436 8.456 8.003 8.052 8,410,113 -0.44(-5.19%)
Oct 18, 2007 8.035 8.518 8.015 8.493 11,627,958 +0.38(+4.66%)
Oct 17, 2007 8.331 8.379 7.875 8.114 9,061,207 -0.04(-0.52%)
Oct 16, 2007 8.177 8.200 7.949 8.157 10,651,971 -0.19(-2.32%)
Oct 15, 2007 8.521 8.578 8.242 8.351 6,294,340 -0.18(-2.17%)
Oct 12, 2007 8.407 8.572 8.333 8.535 5,213,023 +0.17(+2.04%)
Oct 11, 2007 8.604 8.703 8.157 8.365 9,402,669 -0.14(-1.64%)
Oct 10, 2007 8.518 8.544 8.424 8.504 4,951,841 +0.03(+0.40%)
Oct 09, 2007 8.251 8.524 8.245 8.470 8,882,696 +0.30(+3.62%)
Oct 08, 2007 8.023 8.185 8.020 8.174 4,214,783 +0.10(+1.23%)
Oct 05, 2007 8.023 8.237 7.932 8.075 9,202,043 +0.24(+3.05%)
Oct 04, 2007 7.784 7.887 7.588 7.836 6,769,363 +0.20(+2.57%)
Oct 03, 2007 7.762 7.955 7.625 7.639 8,831,026 -0.14(-1.83%)
Oct 02, 2007 7.719 7.781 7.582 7.781 7,215,269 -0.01(-0.07%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.