Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.563 4.582 4.500 4.511 9,956,900 -0.02(-0.48%)
Feb 27, 2013 4.538 4.560 4.484 4.533 10,549,400 -0.04(-0.95%)
Feb 26, 2013 4.506 4.595 4.473 4.576 17,562,238 +0.14(+3.05%)
Feb 25, 2013 4.476 4.625 4.397 4.441 12,868,861 -0.01(-0.12%)
Feb 22, 2013 4.484 4.506 4.349 4.446 12,975,385 +0.05(+1.23%)
Feb 21, 2013 4.392 4.479 4.362 4.392 21,359,484 -0.01(-0.12%)
Feb 20, 2013 4.549 4.560 4.335 4.397 17,782,610 -0.20(-4.36%)
Feb 19, 2013 4.663 4.690 4.565 4.598 21,004,570 -0.13(-2.75%)
Feb 15, 2013 4.880 4.880 4.720 4.728 10,921,602 -0.11(-2.35%)
Feb 14, 2013 4.891 4.934 4.842 4.842 8,746,155 -0.03(-0.67%)
Feb 13, 2013 4.858 4.902 4.826 4.874 7,348,445 +0.02(+0.45%)
Feb 12, 2013 4.826 4.891 4.809 4.853 3,479,914 +0.02(+0.45%)
Feb 11, 2013 4.782 4.842 4.766 4.831 4,160,740 +0.03(+0.68%)
Feb 08, 2013 4.834 4.847 4.734 4.799 6,035,201 +0.00(+0.00%)
Feb 07, 2013 4.891 4.902 4.785 4.799 7,170,524 -0.02(-0.34%)
Feb 06, 2013 4.761 4.858 4.739 4.815 6,681,774 +0.11(+2.30%)
Feb 04, 2013 4.750 4.750 4.687 4.706 5,888,806 -0.10(-2.03%)
Feb 01, 2013 4.837 4.842 4.799 4.804 9,737,071 +0.02(+0.34%)
Jan 31, 2013 4.734 4.804 4.731 4.788 10,273,298 +0.08(+1.73%)
Jan 30, 2013 4.761 4.771 4.690 4.706 9,984,913 -0.07(-1.48%)
Jan 29, 2013 4.755 4.793 4.690 4.777 14,294,879 +0.11(+2.44%)
Jan 28, 2013 4.744 4.750 4.620 4.663 21,416,160 -0.02(-0.46%)
Jan 25, 2013 4.723 4.723 4.625 4.685 10,323,070 -0.04(-0.92%)
Jan 24, 2013 4.809 4.815 4.696 4.728 12,638,358 -0.07(-1.47%)
Jan 23, 2013 4.826 4.850 4.790 4.799 9,971,291 -0.02(-0.45%)
Jan 22, 2013 4.809 4.831 4.755 4.820 6,046,121 -0.02(-0.34%)
Jan 18, 2013 4.837 4.837 4.777 4.837 13,790,622 +0.02(+0.45%)
Jan 17, 2013 4.869 4.874 4.809 4.815 10,621,616 +0.00(+0.00%)
Jan 16, 2013 4.853 4.885 4.750 4.815 19,107,932 -0.05(-1.11%)
Jan 15, 2013 4.869 4.896 4.826 4.869 4,736,874 -0.01(-0.22%)
Jan 14, 2013 4.945 4.956 4.874 4.880 7,227,994 -0.01(-0.11%)
Jan 11, 2013 4.940 4.961 4.842 4.885 16,936,756 -0.11(-2.17%)
Jan 10, 2013 4.983 5.034 4.918 4.994 16,832,326 -0.02(-0.43%)
Jan 09, 2013 5.075 5.081 4.950 5.015 10,897,617 -0.10(-2.01%)
Jan 08, 2013 5.108 5.135 5.029 5.118 13,684,315 -0.11(-2.07%)
Jan 07, 2013 5.129 5.249 5.113 5.227 12,205,705 +0.06(+1.15%)
Jan 04, 2013 5.135 5.178 5.099 5.167 12,402,019 +0.03(+0.53%)
Jan 03, 2013 5.135 5.249 5.113 5.140 15,733,270 +0.04(+0.85%)
Jan 02, 2013 5.040 5.121 4.861 5.097 13,185,108 +0.24(+4.85%)
Dec 31, 2012 4.799 4.891 4.739 4.861 5,772,956 +0.07(+1.41%)
Dec 28, 2012 4.771 4.864 4.766 4.793 9,508,553 -0.03(-0.67%)
Dec 27, 2012 4.869 4.874 4.755 4.826 7,075,587 +0.00(+0.00%)
Dec 26, 2012 4.793 4.874 4.788 4.826 10,789,013 +0.10(+2.06%)
Dec 24, 2012 4.690 4.758 4.636 4.728 1,332,536 +0.00(+0.00%)
Dec 21, 2012 4.663 4.734 4.647 4.728 16,324,950 -0.11(-2.35%)
Dec 20, 2012 4.853 4.864 4.777 4.842 11,566,861 +0.01(+0.11%)
Dec 19, 2012 4.793 4.880 4.766 4.837 15,249,077 -0.01(-0.11%)
Dec 18, 2012 4.690 4.885 4.674 4.842 19,675,328 +0.12(+2.64%)
Dec 17, 2012 4.706 4.723 4.658 4.717 11,230,828 -0.02(-0.46%)
Dec 14, 2012 4.690 4.777 4.674 4.739 9,581,310 -0.01(-0.23%)
Dec 13, 2012 4.858 4.880 4.717 4.750 7,877,200 -0.11(-2.34%)
Dec 12, 2012 4.891 4.943 4.815 4.864 10,843,258 -0.02(-0.44%)
Dec 11, 2012 4.874 4.929 4.866 4.885 11,832,406 +0.01(+0.11%)
Dec 10, 2012 4.853 4.907 4.837 4.880 6,900,807 +0.07(+1.35%)
Dec 07, 2012 4.804 4.831 4.777 4.815 9,941,380 +0.09(+1.95%)
Dec 06, 2012 4.674 4.744 4.641 4.723 17,581,428 +0.10(+2.23%)
Dec 05, 2012 4.625 4.712 4.549 4.620 11,395,846 +0.10(+2.28%)
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.