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 )

3.875 +0.075 (+1.97%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 6, 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 (%)
Apr 29, 2016 1.460 1.499 1.414 1.453 10,825,405 +0.03(+2.29%)
Apr 28, 2016 1.499 1.518 1.408 1.421 13,013,364 -0.05(-3.54%)
Apr 27, 2016 1.401 1.473 1.381 1.473 14,812,435 +0.07(+4.63%)
Apr 26, 2016 1.316 1.408 1.248 1.408 17,327,242 +0.10(+7.46%)
Apr 25, 2016 1.388 1.408 1.290 1.310 19,646,646 -0.08(-6.07%)
Apr 22, 2016 1.421 1.476 1.368 1.394 22,216,208 -0.03(-1.83%)
Apr 21, 2016 1.466 1.505 1.388 1.421 16,216,712 -0.06(-3.96%)
Apr 20, 2016 1.466 1.499 1.440 1.479 23,113,440 +0.01(+0.89%)
Apr 19, 2016 1.362 1.473 1.355 1.466 25,588,444 +0.13(+9.76%)
Apr 18, 2016 1.388 1.427 1.323 1.336 22,762,432 -0.10(-7.24%)
Apr 15, 2016 1.375 1.440 1.329 1.440 16,144,462 +0.06(+4.25%)
Apr 14, 2016 1.512 1.531 1.336 1.381 35,706,832 -0.15(-9.79%)
Apr 13, 2016 1.486 1.616 1.460 1.531 37,654,388 +0.12(+8.29%)
Apr 12, 2016 1.342 1.421 1.316 1.414 19,074,644 +0.11(+8.50%)
Apr 11, 2016 1.264 1.323 1.261 1.303 20,495,454 +0.10(+8.11%)
Apr 08, 2016 1.127 1.212 1.121 1.206 15,836,344 +0.15(+14.20%)
Apr 07, 2016 1.101 1.134 1.056 1.056 7,070,954 -0.06(-5.26%)
Apr 06, 2016 1.134 1.147 1.069 1.114 17,371,134 -0.05(-4.47%)
Apr 05, 2016 1.127 1.186 1.095 1.166 12,425,413 +0.02(+1.70%)
Apr 04, 2016 1.245 1.264 1.131 1.147 13,103,878 -0.11(-8.81%)
Apr 01, 2016 1.147 1.277 1.147 1.258 19,439,542 +0.10(+8.43%)
Mar 31, 2016 1.192 1.211 1.153 1.160 13,803,643 -0.03(-2.20%)
Mar 30, 2016 1.127 1.254 1.121 1.186 41,809,232 +0.10(+9.64%)
Mar 29, 2016 1.069 1.121 1.030 1.082 7,920,448 -0.03(-2.35%)
Mar 28, 2016 1.075 1.108 1.030 1.108 12,564,833 +0.07(+6.92%)
Mar 24, 2016 1.004 1.036 1.036 1.036 23,087,200 +0.01(+1.27%)
Mar 23, 2016 1.101 1.108 1.004 1.023 19,879,716 -0.10(-8.72%)
Mar 22, 2016 1.056 1.127 1.049 1.121 13,580,895 +0.06(+5.52%)
Mar 21, 2016 1.017 1.062 1.004 1.062 15,097,404 +0.05(+4.49%)
Mar 18, 2016 0.9774 1.017 0.9644 1.017 12,543,014 +0.04(+4.00%)
Mar 17, 2016 0.9514 0.9774 0.9025 0.9774 16,662,040 +0.11(+12.78%)
Mar 16, 2016 0.7754 0.8797 0.7754 0.8667 11,658,997 +0.05(+5.56%)
Mar 15, 2016 0.8862 0.8862 0.7820 0.8211 10,021,568 -0.11(-11.89%)
Mar 14, 2016 0.8992 0.9644 0.8928 0.9318 12,210,671 +0.00(+0.00%)
Mar 11, 2016 0.9383 0.9709 0.8797 0.9318 18,477,542 -0.02(-2.05%)
Mar 10, 2016 0.8471 0.9514 0.8471 0.9514 19,973,770 +0.12(+14.06%)
Mar 09, 2016 0.8667 0.8732 0.8276 0.8341 14,888,979 +0.02(+2.40%)
Mar 08, 2016 0.8341 0.8536 0.7820 0.8145 17,778,890 -0.02(-2.34%)
Mar 07, 2016 0.8276 0.8667 0.8178 0.8341 18,418,296 +0.03(+4.07%)
Mar 04, 2016 0.7494 0.8471 0.7233 0.8015 31,261,246 +0.13(+19.42%)
Mar 03, 2016 0.6712 0.6907 0.6516 0.6712 47,973,756 +0.05(+8.42%)
Mar 02, 2016 0.5983 0.6306 0.5879 0.6190 14,255,039 +0.03(+4.86%)
Mar 01, 2016 0.5995 0.5995 0.5850 0.5904 27,184,782 +0.02(+2.95%)
Feb 29, 2016 0.5735 0.5912 0.5702 0.5734 11,217,279 +0.01(+0.94%)
Feb 26, 2016 0.5995 0.6059 0.5681 0.5681 5,313,420 -0.03(-4.75%)
Feb 25, 2016 0.6060 0.6060 0.5694 0.5964 10,633,335 -0.02(-3.81%)
Feb 24, 2016 0.6190 0.6378 0.6041 0.6201 9,579,635 -0.03(-4.23%)
Feb 23, 2016 0.6907 0.6907 0.6399 0.6475 6,870,116 -0.06(-8.00%)
Feb 22, 2016 0.6972 0.7103 0.6777 0.7038 11,060,656 +0.03(+4.85%)
Feb 19, 2016 0.6647 0.6777 0.6516 0.6712 3,268,940 +0.00(+0.00%)
Feb 18, 2016 0.7038 0.7038 0.6581 0.6712 3,095,840 -0.03(-3.74%)
Feb 17, 2016 0.7038 0.7429 0.6712 0.6972 9,226,013 +0.03(+3.88%)
Feb 16, 2016 0.6516 0.6972 0.6386 0.6712 8,070,155 +0.05(+7.94%)
Feb 12, 2016 0.6321 0.6218 0.6218 0.6218 4,185,354 +0.01(+2.44%)
Feb 11, 2016 0.6712 0.6777 0.5986 0.6070 2,986,174 -0.07(-10.43%)
Feb 10, 2016 0.6712 0.7103 0.6386 0.6777 5,061,442 +0.03(+4.45%)
Feb 09, 2016 0.6516 0.6712 0.6321 0.6488 2,394,227 -0.01(-1.42%)
Feb 08, 2016 0.7103 0.7103 0.6581 0.6581 2,244,906 -0.04(-5.61%)
Feb 05, 2016 0.7233 0.7363 0.6972 0.6972 3,051,280 -0.05(-6.14%)
Feb 04, 2016 0.6972 0.7754 0.6712 0.7429 14,031,448 +0.10(+15.69%)
Feb 03, 2016 0.6384 0.6458 0.6041 0.6421 8,803,302 +0.03(+5.36%)
Feb 02, 2016 0.6516 0.6516 0.6061 0.6095 6,802,950 -0.01(-1.09%)
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.