Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

3.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2014 2.657 2.663 2.601 2.601 5,369,622 -0.04(-1.65%)
Nov 26, 2014 2.700 2.644 2.644 2.644 5,148,661 -0.06(-2.30%)
Nov 25, 2014 2.719 2.725 2.682 2.707 4,826,997 +0.02(+0.70%)
Nov 24, 2014 2.688 2.757 2.651 2.688 7,338,715 -0.01(-0.46%)
Nov 21, 2014 2.638 2.700 2.622 2.700 18,504,982 +0.15(+5.87%)
Nov 20, 2014 2.551 2.582 2.532 2.551 6,574,587 +0.01(+0.25%)
Nov 19, 2014 2.557 2.557 2.507 2.545 11,604,392 +0.03(+1.24%)
Nov 18, 2014 2.532 2.545 2.495 2.513 13,308,662 -0.03(-1.23%)
Nov 17, 2014 2.644 2.644 2.538 2.545 10,254,264 -0.06(-2.15%)
Nov 14, 2014 2.569 2.650 2.563 2.600 14,519,534 -0.02(-0.95%)
Nov 13, 2014 2.712 2.737 2.600 2.625 13,714,483 -0.08(-2.98%)
Nov 12, 2014 2.768 2.793 2.694 2.706 4,722,433 -0.01(-0.46%)
Nov 11, 2014 2.681 2.725 2.675 2.718 6,545,865 -0.06(-2.01%)
Nov 10, 2014 2.836 2.861 2.756 2.774 6,212,609 -0.04(-1.32%)
Nov 07, 2014 2.762 2.836 2.762 2.811 6,718,019 +0.07(+2.49%)
Nov 06, 2014 2.743 2.780 2.731 2.743 10,202,839 -0.06(-2.00%)
Nov 05, 2014 2.830 2.867 2.793 2.799 8,480,364 -0.01(-0.44%)
Nov 04, 2014 2.784 2.867 2.731 2.811 7,439,936 +0.06(+2.03%)
Nov 03, 2014 2.793 2.805 2.718 2.756 8,397,548 -0.06(-1.99%)
Oct 31, 2014 2.743 2.821 2.731 2.811 12,099,615 +0.03(+1.12%)
Oct 30, 2014 2.762 2.811 2.743 2.780 9,877,863 -0.01(-0.44%)
Oct 29, 2014 2.743 2.864 2.737 2.793 16,940,524 -0.02(-0.88%)
Oct 28, 2014 2.787 2.836 2.762 2.818 21,212,332 +0.04(+1.57%)
Oct 27, 2014 2.774 2.855 2.923 2.774 17,048,212 -0.15(-5.10%)
Oct 24, 2014 2.861 2.979 2.855 2.923 14,015,450 +0.07(+2.61%)
Oct 23, 2014 2.749 2.923 2.737 2.849 31,072,032 +0.11(+3.85%)
Oct 22, 2014 2.737 2.780 2.718 2.743 8,228,573 -0.02(-0.67%)
Oct 21, 2014 2.681 2.768 2.669 2.762 13,115,336 -0.03(-1.11%)
Oct 20, 2014 2.811 2.836 2.774 2.793 7,380,035 -0.06(-2.17%)
Oct 17, 2014 2.867 2.880 2.824 2.855 10,743,765 +0.06(+2.00%)
Oct 16, 2014 2.780 2.830 2.768 2.799 12,532,421 -0.09(-3.22%)
Oct 15, 2014 2.917 2.942 2.839 2.892 13,102,551 -0.09(-2.92%)
Oct 14, 2014 2.929 3.016 2.905 2.979 11,341,798 +0.05(+1.69%)
Oct 13, 2014 2.880 2.967 2.867 2.929 13,931,709 +0.10(+3.51%)
Oct 10, 2014 2.886 2.948 2.824 2.830 13,849,428 -0.15(-5.00%)
Oct 09, 2014 3.072 3.078 2.967 2.979 14,192,695 -0.06(-1.84%)
Oct 08, 2014 3.085 3.095 3.016 3.035 16,004,976 -0.02(-0.81%)
Oct 07, 2014 3.103 3.134 3.041 3.060 9,903,370 +0.00(+0.00%)
Oct 06, 2014 3.221 3.221 3.060 3.060 13,911,592 +0.04(+1.23%)
Oct 03, 2014 3.004 3.044 2.949 3.022 8,718,462 +0.02(+0.83%)
Oct 02, 2014 2.948 3.016 2.911 2.998 8,911,367 +0.06(+2.11%)
Oct 01, 2014 2.967 3.029 2.911 2.936 8,636,806 -0.04(-1.46%)
Sep 30, 2014 3.004 3.016 2.923 2.979 12,079,087 -0.04(-1.23%)
Sep 29, 2014 3.004 3.091 2.985 3.016 12,943,930 -0.09(-2.99%)
Sep 26, 2014 3.134 3.140 3.109 3.109 8,292,688 -0.06(-1.76%)
Sep 25, 2014 3.171 3.189 3.134 3.165 10,683,926 -0.03(-0.97%)
Sep 24, 2014 3.171 3.221 3.153 3.196 9,544,401 +0.03(+0.98%)
Sep 23, 2014 3.190 3.240 3.159 3.165 5,313,983 -0.04(-1.16%)
Sep 22, 2014 3.246 3.265 3.165 3.202 7,157,353 -0.12(-3.55%)
Sep 19, 2014 3.333 3.351 3.296 3.320 10,182,721 +0.01(+0.19%)
Sep 18, 2014 3.280 3.376 3.271 3.314 11,891,765 +0.00(+0.00%)
Sep 17, 2014 3.327 3.355 3.289 3.314 13,910,410 +0.01(+0.19%)
Sep 16, 2014 3.302 3.351 3.296 3.308 12,030,320 +0.01(+0.38%)
Sep 15, 2014 3.327 3.358 3.271 3.296 6,108,040 -0.01(-0.19%)
Sep 12, 2014 3.277 3.333 3.271 3.302 10,819,707 -0.04(-1.12%)
Sep 11, 2014 3.370 3.376 3.314 3.339 14,135,079 -0.04(-1.10%)
Sep 10, 2014 3.432 3.438 3.345 3.376 18,003,118 -0.12(-3.37%)
Sep 09, 2014 3.525 3.550 3.469 3.494 11,637,551 -0.11(-3.10%)
Sep 08, 2014 3.718 3.749 3.587 3.606 12,599,214 -0.13(-3.49%)
Sep 05, 2014 3.749 3.761 3.674 3.736 7,726,305 -0.02(-0.50%)
Sep 04, 2014 3.755 3.817 3.755 3.755 9,099,297 +0.04(+1.17%)
Sep 03, 2014 3.649 3.767 3.649 3.711 14,295,797 +0.09(+2.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.