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

- Apartments

Recent Quotes

My Watchlist

Indicators

Gerdau S.A. ADR (NY: GGB )

3.190 +0.060 (+1.92%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	9.205	9.360	9.182	9.331	12,223,846	+0.11(+1.18%)
Mar 30, 2010	9.211	9.274	9.068	9.222	15,339,628	+0.15(+1.70%)
Mar 29, 2010	8.736	9.102	8.730	9.068	16,626,190	+0.52(+6.02%)
Mar 26, 2010	8.421	8.575	8.341	8.552	15,825,031	+0.17(+1.98%)
Mar 25, 2010	8.696	8.718	8.352	8.386	12,915,443	-0.17(-1.94%)
Mar 24, 2010	8.621	8.764	8.449	8.552	13,118,581	-0.18(-2.10%)
Mar 23, 2010	8.684	8.821	8.633	8.736	12,653,396	+0.11(+1.33%)
Mar 22, 2010	8.518	8.707	8.484	8.621	17,985,338	-0.11(-1.25%)
Mar 19, 2010	8.902	8.976	8.678	8.730	14,478,268	-0.18(-1.99%)
Mar 18, 2010	8.959	9.022	8.696	8.907	16,364,140	-0.13(-1.39%)
Mar 17, 2010	9.194	9.234	8.987	9.033	10,346,332	-0.05(-0.50%)
Mar 16, 2010	8.953	9.108	8.862	9.079	8,312,765	+0.19(+2.12%)
Mar 15, 2010	8.810	8.902	8.793	8.890	6,007,058	-0.04(-0.45%)
Mar 12, 2010	9.050	9.079	8.839	8.930	8,665,025	-0.06(-0.70%)
Mar 11, 2010	8.976	8.999	8.821	8.993	8,300,376	-0.01(-0.13%)
Mar 10, 2010	8.970	9.113	8.867	9.005	10,563,377	+0.10(+1.16%)
Mar 09, 2010	8.776	9.016	8.770	8.902	16,198,486	+0.08(+0.91%)
Mar 08, 2010	8.787	8.844	8.630	8.821	8,438,112	+0.03(+0.39%)
Mar 05, 2010	8.707	8.793	8.684	8.787	8,720,801	+0.19(+2.27%)
Mar 04, 2010	8.736	8.736	8.458	8.592	11,109,806	-0.04(-0.46%)
Mar 03, 2010	8.684	8.862	8.558	8.633	16,535,718	-0.05(-0.59%)
Mar 02, 2010	8.730	8.770	8.638	8.684	16,580,939	+0.03(+0.33%)
Mar 01, 2010	8.489	8.701	8.449	8.655	11,803,571	+0.21(+2.51%)
Feb 26, 2010	8.278	8.512	8.117	8.444	18,225,458	+0.22(+2.72%)
Feb 25, 2010	7.785	8.232	7.740	8.220	17,326,690	+0.29(+3.68%)
Feb 24, 2010	7.974	8.100	7.865	7.928	9,951,043	-0.03(-0.36%)
Feb 23, 2010	8.123	8.180	7.877	7.957	14,256,721	-0.23(-2.87%)
Feb 22, 2010	8.369	8.369	8.186	8.192	8,184,826	-0.11(-1.31%)
Feb 19, 2010	8.232	8.335	8.186	8.301	9,398,584	-0.04(-0.48%)
Feb 18, 2010	8.169	8.375	8.146	8.341	7,192,010	+0.09(+1.04%)
Feb 17, 2010	8.289	8.363	8.009	8.255	11,021,315	-0.02(-0.28%)
Feb 16, 2010	8.283	8.352	8.192	8.278	8,073,927	+0.21(+2.63%)
Feb 12, 2010	7.911	8.066	8.066	8.066	11,638,884	+0.03(+0.36%)
Feb 11, 2010	7.797	8.112	7.677	8.037	15,079,096	+0.31(+4.08%)
Feb 10, 2010	7.762	7.814	7.551	7.722	16,494,956	+0.04(+0.52%)
Feb 09, 2010	7.677	7.854	7.585	7.682	24,242,932	+0.25(+3.31%)
Feb 08, 2010	7.625	7.722	7.413	7.436	19,196,236	-0.21(-2.70%)
Feb 05, 2010	7.614	7.677	7.276	7.642	20,802,398	-0.01(-0.07%)
Feb 04, 2010	8.026	8.031	7.642	7.648	19,267,348	-0.56(-6.77%)
Feb 03, 2010	8.341	8.415	8.180	8.203	12,930,396	-0.10(-1.24%)
Feb 02, 2010	8.318	8.455	8.135	8.306	12,505,151	+0.21(+2.62%)
Feb 01, 2010	7.785	8.135	7.785	8.094	10,951,613	+0.39(+5.13%)
Jan 29, 2010	8.049	8.106	7.619	7.699	18,379,314	-0.19(-2.39%)
Jan 28, 2010	8.026	8.077	7.717	7.888	16,215,525	-0.11(-1.43%)
Jan 27, 2010	8.123	8.203	7.871	8.003	14,628,680	-0.09(-1.06%)
Jan 26, 2010	8.192	8.366	8.037	8.089	11,478,064	-0.07(-0.91%)
Jan 25, 2010	8.415	8.449	8.077	8.163	10,447,949	+0.03(+0.35%)
Jan 22, 2010	8.226	8.524	8.054	8.135	17,185,388	-0.31(-3.66%)
Jan 21, 2010	8.890	8.913	8.375	8.444	21,714,482	-0.57(-6.29%)
Jan 20, 2010	9.182	9.182	8.821	9.010	13,670,696	-0.47(-4.95%)
Jan 19, 2010	9.285	9.497	9.285	9.480	9,234,322	+0.09(+0.91%)
Jan 15, 2010	9.594	9.394	9.394	9.394	11,745,094	-0.27(-2.84%)
Jan 14, 2010	9.737	9.846	9.617	9.669	7,468,077	-0.12(-1.23%)
Jan 13, 2010	9.852	9.903	9.640	9.789	14,462,549	+0.01(+0.12%)
Jan 12, 2010	9.795	9.955	9.640	9.777	13,875,906	-0.16(-1.61%)
Jan 11, 2010	10.04	10.09	9.869	9.938	8,905,950	-0.02(-0.23%)
Jan 08, 2010	9.903	10.05	9.818	9.961	10,010,952	+0.03(+0.35%)
Jan 07, 2010	10.09	10.09	9.846	9.926	8,839,868	-0.25(-2.47%)
Jan 06, 2010	10.04	10.22	10.00	10.18	6,439,085	+0.11(+1.08%)
Jan 05, 2010	10.02	10.16	10.00	10.07	8,598,169	+0.06(+0.57%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gerdau S.A. ADR (NY: GGB )

Historical Prices