Gerdau S.A. ADR (NY: GGB )

3.200 -0.060 (-1.84%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.641 4.674 4.528 4.604 21,302,550 -0.23(-4.82%)
Nov 29, 2012 4.734 4.848 4.723 4.837 10,846,405 +0.05(+1.13%)
Nov 28, 2012 4.685 4.804 4.644 4.782 5,797,419 +0.02(+0.46%)
Nov 27, 2012 4.896 4.923 4.723 4.761 9,747,559 -0.09(-1.90%)
Nov 26, 2012 4.858 4.877 4.799 4.853 7,943,245 -0.05(-1.10%)
Nov 23, 2012 4.837 4.913 4.826 4.907 7,946,852 +0.19(+4.02%)
Nov 21, 2012 4.679 4.750 4.593 4.717 10,532,330 +0.10(+2.11%)
Nov 20, 2012 4.614 4.690 4.576 4.620 5,084,441 -0.04(-0.81%)
Nov 19, 2012 4.636 4.679 4.620 4.658 6,419,815 +0.08(+1.78%)
Nov 16, 2012 4.587 4.604 4.484 4.576 9,453,987 -0.02(-0.35%)
Nov 15, 2012 4.582 4.636 4.544 4.593 8,028,273 +0.00(+0.00%)
Nov 14, 2012 4.679 4.701 4.566 4.593 9,270,632 -0.14(-2.87%)
Nov 13, 2012 4.690 4.788 4.669 4.728 8,743,065 -0.08(-1.58%)
Nov 12, 2012 4.799 4.869 4.788 4.804 6,395,834 +0.01(+0.23%)
Nov 09, 2012 4.848 4.907 4.763 4.793 10,778,187 -0.01(-0.11%)
Nov 08, 2012 4.864 4.940 4.766 4.799 12,358,071 -0.05(-1.01%)
Nov 07, 2012 4.951 4.951 4.826 4.848 12,130,531 -0.11(-2.30%)
Nov 06, 2012 4.923 5.048 4.907 4.961 11,317,689 +0.14(+2.81%)
Nov 05, 2012 4.772 4.864 4.739 4.826 11,349,353 +0.08(+1.60%)
Nov 02, 2012 4.875 4.896 4.723 4.750 10,779,566 -0.02(-0.34%)
Nov 01, 2012 4.614 4.815 4.614 4.766 18,074,712 +0.00(+0.00%)
Oct 31, 2012 4.750 4.804 4.717 4.766 6,893,508 +0.02(+0.46%)
Oct 26, 2012 4.793 4.745 4.745 4.745 7,682,889 -0.08(-1.57%)
Oct 25, 2012 4.956 4.967 4.810 4.820 11,778,971 -0.05(-1.00%)
Oct 24, 2012 4.864 4.951 4.812 4.869 16,446,374 +0.10(+2.05%)
Oct 23, 2012 4.799 4.837 4.742 4.772 9,310,954 -0.09(-1.79%)
Oct 19, 2012 5.048 5.054 4.837 4.858 18,990,032 -0.21(-4.07%)
Oct 18, 2012 5.054 5.108 5.032 5.064 11,491,719 -0.10(-1.89%)
Oct 17, 2012 5.203 5.249 5.121 5.162 14,273,845 +0.00(+0.00%)
Oct 16, 2012 5.075 5.195 5.048 5.162 19,192,170 +0.11(+2.15%)
Oct 15, 2012 5.064 5.086 4.989 5.054 12,439,586 +0.01(+0.21%)
Oct 12, 2012 5.108 5.167 5.043 5.043 6,612,070 -0.07(-1.27%)
Oct 11, 2012 5.070 5.113 5.054 5.108 15,070,259 +0.09(+1.84%)
Oct 10, 2012 5.092 5.108 5.005 5.016 9,136,643 -0.07(-1.28%)
Oct 09, 2012 5.113 5.113 5.016 5.081 8,599,204 -0.02(-0.32%)
Oct 08, 2012 5.010 5.108 4.978 5.097 7,360,384 +0.07(+1.29%)
Oct 05, 2012 5.081 5.124 5.005 5.032 13,555,280 -0.05(-0.96%)
Oct 04, 2012 5.113 5.189 5.016 5.081 13,508,808 -0.04(-0.85%)
Oct 03, 2012 5.140 5.151 5.064 5.124 10,529,096 +0.00(+0.00%)
Oct 02, 2012 5.233 5.276 5.081 5.124 11,605,095 -0.10(-1.97%)
Oct 01, 2012 5.200 5.298 5.184 5.227 10,415,373 +0.07(+1.37%)
Sep 28, 2012 5.167 5.265 5.119 5.157 10,448,169 -0.08(-1.55%)
Sep 27, 2012 5.368 5.379 5.178 5.238 10,072,286 -0.06(-1.13%)
Sep 26, 2012 5.211 5.330 5.092 5.298 10,694,628 +0.07(+1.24%)
Sep 25, 2012 5.493 5.504 5.205 5.233 15,384,551 -0.23(-4.17%)
Sep 24, 2012 5.401 5.482 5.346 5.460 11,312,721 +0.06(+1.10%)
Sep 21, 2012 5.460 5.504 5.382 5.401 14,704,935 -0.01(-0.20%)
Sep 20, 2012 5.428 5.460 5.330 5.411 13,707,505 -0.07(-1.29%)
Sep 19, 2012 5.531 5.612 5.466 5.482 13,739,840 +0.00(+0.00%)
Sep 18, 2012 5.531 5.558 5.406 5.482 11,941,627 -0.08(-1.37%)
Sep 17, 2012 5.487 5.612 5.466 5.558 18,813,490 -0.07(-1.25%)
Sep 14, 2012 5.645 5.867 5.569 5.628 30,156,258 +0.06(+1.07%)
Sep 13, 2012 5.276 5.655 5.243 5.569 22,389,312 +0.29(+5.44%)
Sep 12, 2012 5.292 5.322 5.227 5.281 14,845,059 +0.06(+1.14%)
Sep 11, 2012 5.157 5.249 5.146 5.222 13,166,016 +0.08(+1.48%)
Sep 10, 2012 5.211 5.254 5.108 5.146 14,454,868 -0.14(-2.67%)
Sep 07, 2012 5.195 5.341 5.195 5.287 9,459,546 +0.17(+3.28%)
Sep 06, 2012 4.978 5.135 4.951 5.119 16,260,541 +0.27(+5.59%)
Sep 05, 2012 4.864 4.891 4.804 4.848 9,674,528 +0.12(+2.52%)
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.