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 )

3.460 -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, 2009 9.731 9.691 9.691 9.691 3,455,736 -0.05(-0.47%)
Dec 30, 2009 9.674 9.771 9.617 9.737 3,615,347 +0.04(+0.41%)
Dec 29, 2009 9.788 9.873 9.685 9.697 6,097,666 -0.05(-0.53%)
Dec 28, 2009 9.884 9.936 9.668 9.748 6,991,727 -0.05(-0.46%)
Dec 24, 2009 9.702 9.865 9.668 9.793 2,210,100 +0.14(+1.47%)
Dec 23, 2009 9.611 9.822 9.475 9.651 8,305,354 +0.23(+2.48%)
Dec 22, 2009 9.179 9.475 9.156 9.418 10,445,486 +0.33(+3.63%)
Dec 21, 2009 9.310 9.389 9.065 9.088 8,172,676 -0.11(-1.18%)
Dec 18, 2009 9.224 9.258 9.076 9.196 9,996,177 -0.03(-0.37%)
Dec 17, 2009 9.412 9.418 9.129 9.230 10,915,420 -0.35(-3.68%)
Dec 16, 2009 9.810 9.867 9.543 9.583 10,133,965 -0.15(-1.52%)
Dec 15, 2009 9.799 9.890 9.691 9.731 6,907,078 -0.16(-1.61%)
Dec 14, 2009 9.884 9.941 9.782 9.890 7,362,174 +0.01(+0.12%)
Dec 11, 2009 9.862 9.907 9.748 9.879 8,496,440 +0.06(+0.58%)
Dec 10, 2009 9.805 9.879 9.680 9.822 8,615,507 +0.18(+1.83%)
Dec 09, 2009 9.452 9.691 9.395 9.645 11,023,305 +0.23(+2.42%)
Dec 08, 2009 9.623 9.708 9.355 9.418 11,550,334 -0.28(-2.88%)
Dec 07, 2009 9.640 9.947 9.611 9.697 10,765,568 +0.12(+1.25%)
Dec 04, 2009 9.953 10.04 9.486 9.577 12,245,945 -0.06(-0.65%)
Dec 03, 2009 9.890 9.987 9.589 9.640 12,932,694 -0.05(-0.47%)
Dec 02, 2009 9.583 9.731 9.554 9.685 12,993,668 +0.23(+2.47%)
Dec 01, 2009 9.361 9.554 9.315 9.452 13,013,331 +0.29(+3.17%)
Nov 30, 2009 9.241 9.310 9.025 9.162 14,425,089 -0.09(-0.98%)
Nov 27, 2009 9.093 9.452 9.025 9.253 7,330,578 -0.34(-3.56%)
Nov 25, 2009 9.503 9.623 9.412 9.594 7,549,097 +0.19(+2.00%)
Nov 24, 2009 9.355 9.441 9.264 9.406 6,958,527 -0.05(-0.54%)
Nov 23, 2009 9.566 9.663 9.401 9.458 7,895,217 +0.02(+0.24%)
Nov 20, 2009 9.361 9.515 9.247 9.435 6,392,420 -0.02(-0.18%)
Nov 19, 2009 9.293 9.577 9.076 9.452 11,952,516 +0.02(+0.18%)
Nov 18, 2009 9.617 9.663 9.332 9.435 10,594,542 -0.21(-2.18%)
Nov 17, 2009 9.469 9.657 9.310 9.645 14,566,335 +0.15(+1.62%)
Nov 16, 2009 9.389 9.571 9.389 9.492 13,357,532 +0.25(+2.71%)
Nov 13, 2009 9.037 9.338 8.980 9.241 11,991,348 +0.11(+1.25%)
Nov 12, 2009 9.424 9.446 9.002 9.128 21,663,764 -0.36(-3.84%)
Nov 11, 2009 9.680 9.731 9.378 9.492 10,490,037 -0.03(-0.36%)
Nov 10, 2009 9.412 9.634 9.367 9.526 11,707,857 +0.01(+0.12%)
Nov 09, 2009 9.287 9.657 9.287 9.515 14,103,200 +0.36(+3.98%)
Nov 06, 2009 9.133 9.304 9.042 9.150 10,409,083 -0.09(-0.99%)
Nov 05, 2009 9.230 9.361 9.185 9.241 11,512,531 +0.25(+2.78%)
Nov 04, 2009 9.128 9.247 8.940 8.991 14,315,698 +0.24(+2.80%)
Nov 03, 2009 8.303 8.980 8.251 8.746 13,972,186 +0.16(+1.86%)
Nov 02, 2009 8.684 8.916 8.251 8.587 11,075,720 -0.01(-0.07%)
Oct 30, 2009 9.128 9.179 8.445 8.593 19,061,560 -0.41(-4.55%)
Oct 29, 2009 8.644 9.042 8.576 9.002 22,509,946 +0.70(+8.43%)
Oct 28, 2009 8.798 8.854 8.223 8.303 24,827,616 -0.74(-8.18%)
Oct 27, 2009 9.395 9.475 8.980 9.042 16,080,593 -0.44(-4.62%)
Oct 26, 2009 9.674 9.930 9.287 9.480 13,051,605 -0.14(-1.42%)
Oct 23, 2009 9.742 9.782 9.577 9.617 13,032,470 -0.20(-2.03%)
Oct 22, 2009 9.822 9.879 9.520 9.816 14,896,004 +0.06(+0.64%)
Oct 21, 2009 9.611 10.07 9.562 9.754 14,459,741 +0.18(+1.90%)
Oct 20, 2009 9.207 9.628 9.191 9.571 20,469,762 -0.34(-3.39%)
Oct 19, 2009 9.708 10.08 9.657 9.907 11,039,254 +0.35(+3.63%)
Oct 16, 2009 9.759 9.884 9.543 9.560 22,848,984 -0.37(-3.72%)
Oct 15, 2009 9.509 9.958 9.446 9.930 14,950,874 +0.42(+4.37%)
Oct 14, 2009 9.105 9.560 9.105 9.515 16,483,991 +0.67(+7.59%)
Oct 13, 2009 8.604 8.889 8.564 8.843 16,790,518 +0.20(+2.37%)
Oct 12, 2009 8.678 8.769 8.587 8.638 6,306,068 +0.09(+1.07%)
Oct 09, 2009 8.462 8.564 8.378 8.547 6,735,112 +0.07(+0.87%)
Oct 08, 2009 8.376 8.490 8.268 8.473 12,592,933 +0.23(+2.76%)
Oct 07, 2009 8.200 8.342 8.041 8.246 11,160,678 +0.08(+0.98%)
Oct 06, 2009 8.172 8.297 8.035 8.166 12,175,032 +0.10(+1.27%)
Oct 05, 2009 7.830 8.063 7.722 8.063 16,394,214 +0.42(+5.43%)
Oct 02, 2009 7.193 7.728 7.164 7.648 22,100,698 +0.35(+4.84%)
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.