Gerdau S.A. ADR (NY: GGB )

3.590 +0.100 (+2.87%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.233 2.283 2.229 2.258 5,132,760 +0.04(+1.71%)
Feb 26, 2015 2.207 2.258 2.163 2.220 6,211,166 -0.03(-1.13%)
Feb 25, 2015 2.258 2.270 2.220 2.245 5,177,679 -0.02(-0.84%)
Feb 24, 2015 2.226 2.277 2.188 2.264 5,487,699 +0.06(+2.87%)
Feb 23, 2015 2.245 2.252 2.195 2.201 13,379,619 -0.06(-2.79%)
Feb 20, 2015 2.245 2.277 2.220 2.264 7,973,003 -0.01(-0.28%)
Feb 19, 2015 2.258 2.277 2.188 2.270 8,404,560 -0.03(-1.37%)
Feb 18, 2015 2.435 2.530 2.283 2.302 6,504,184 +0.02(+0.83%)
Feb 17, 2015 2.264 2.321 2.245 2.283 4,001,579 +0.01(+0.56%)
Feb 13, 2015 2.252 2.270 2.270 2.270 8,220,305 +0.06(+2.57%)
Feb 12, 2015 2.252 2.277 2.176 2.214 9,092,460 -0.02(-0.85%)
Feb 11, 2015 2.195 2.245 2.176 2.233 9,063,917 +0.04(+2.02%)
Feb 10, 2015 2.277 2.286 2.182 2.188 10,362,633 -0.17(-7.24%)
Feb 09, 2015 2.315 2.400 2.296 2.359 12,769,743 +0.13(+5.67%)
Feb 06, 2015 2.169 2.252 2.169 2.233 10,464,721 +0.00(+0.00%)
Feb 05, 2015 2.214 2.270 2.214 2.233 8,434,927 +0.02(+0.86%)
Feb 04, 2015 2.214 2.245 2.207 2.214 8,154,751 -0.08(-3.31%)
Feb 03, 2015 2.308 2.327 2.274 2.289 7,831,771 +0.06(+2.55%)
Feb 02, 2015 2.157 2.264 2.153 2.233 10,055,135 +0.05(+2.32%)
Jan 30, 2015 2.087 2.214 2.068 2.182 11,467,935 +0.01(+0.58%)
Jan 29, 2015 2.220 2.245 2.144 2.169 11,177,621 +0.01(+0.59%)
Jan 28, 2015 2.138 2.201 2.131 2.157 9,411,360 -0.03(-1.16%)
Jan 27, 2015 2.112 2.201 2.106 2.182 10,484,063 -0.01(-0.58%)
Jan 26, 2015 2.169 2.220 2.147 2.195 8,190,723 +0.01(+0.29%)
Jan 23, 2015 2.220 2.226 2.182 2.188 8,190,644 -0.09(-3.89%)
Jan 22, 2015 2.277 2.315 2.220 2.277 15,850,511 +0.03(+1.12%)
Jan 21, 2015 2.207 2.264 2.188 2.252 9,613,148 +0.00(+0.00%)
Jan 20, 2015 2.226 2.264 2.185 2.252 8,924,098 -0.04(-1.66%)
Jan 16, 2015 2.220 2.327 2.210 2.289 10,187,611 +0.12(+5.54%)
Jan 15, 2015 2.195 2.220 2.150 2.169 14,490,866 -0.01(-0.29%)
Jan 14, 2015 2.100 2.182 2.087 2.176 28,256,118 -0.05(-2.27%)
Jan 13, 2015 2.296 2.315 2.195 2.226 11,620,691 -0.02(-0.84%)
Jan 12, 2015 2.239 2.289 2.220 2.245 13,731,021 -0.11(-4.83%)
Jan 09, 2015 2.365 2.400 2.327 2.359 9,485,339 -0.06(-2.36%)
Jan 08, 2015 2.372 2.476 2.372 2.416 11,397,437 -0.01(-0.26%)
Jan 07, 2015 2.448 2.460 2.384 2.422 18,596,706 +0.18(+8.19%)
Jan 06, 2015 2.220 2.283 2.191 2.239 15,500,597 +0.20(+9.60%)
Jan 05, 2015 2.049 2.081 2.008 2.043 12,343,260 -0.12(-5.56%)
Jan 02, 2015 2.214 2.214 2.119 2.163 8,299,532 -0.08(-3.66%)
Dec 31, 2014 2.258 2.245 2.245 2.245 5,452,638 -0.03(-1.11%)
Dec 30, 2014 2.308 2.327 2.245 2.270 7,058,777 +0.03(+1.41%)
Dec 29, 2014 2.233 2.277 2.226 2.239 4,004,217 +0.01(+0.28%)
Dec 26, 2014 2.264 2.296 2.207 2.233 3,658,792 -0.02(-0.84%)
Dec 24, 2014 2.302 2.252 2.252 2.252 2,814,943 -0.05(-2.20%)
Dec 23, 2014 2.239 2.308 2.220 2.302 5,607,496 +0.05(+2.25%)
Dec 22, 2014 2.239 2.258 2.214 2.252 7,595,613 -0.01(-0.56%)
Dec 19, 2014 2.188 2.312 2.179 2.264 10,058,489 +0.09(+4.07%)
Dec 18, 2014 2.220 2.255 2.169 2.176 10,522,879 +0.06(+2.69%)
Dec 17, 2014 2.043 2.182 2.021 2.119 13,126,990 +0.11(+5.68%)
Dec 16, 2014 1.942 2.043 1.904 2.005 14,738,789 +0.11(+6.02%)
Dec 15, 2014 1.992 1.992 1.891 1.891 11,937,983 -0.09(-4.47%)
Dec 12, 2014 2.125 2.131 1.961 1.980 24,089,304 -0.15(-6.85%)
Dec 11, 2014 2.176 2.191 2.119 2.125 10,850,668 -0.09(-4.27%)
Dec 10, 2014 2.296 2.302 2.214 2.220 10,634,386 -0.06(-2.77%)
Dec 09, 2014 2.305 2.321 2.252 2.283 16,300,145 -0.11(-4.50%)
Dec 08, 2014 2.479 2.486 2.372 2.391 6,902,626 -0.09(-3.82%)
Dec 05, 2014 2.473 2.511 2.435 2.486 9,107,084 +0.01(+0.51%)
Dec 04, 2014 2.479 2.504 2.454 2.473 4,433,432 -0.06(-2.25%)
Dec 03, 2014 2.530 2.561 2.511 2.530 5,636,338 +0.03(+1.01%)
Dec 02, 2014 2.549 2.561 2.498 2.504 7,451,529 -0.04(-1.49%)
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.