Gerdau S.A. ADR (NY: GGB )

4.400 +0.010 (+0.23%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 1.793 1.819 1.771 1.774 6,546,956 -0.03(-1.42%)
May 28, 2015 1.819 1.825 1.774 1.800 14,101,213 -0.05(-2.77%)
May 27, 2015 1.806 1.877 1.780 1.851 11,680,413 +0.01(+0.70%)
May 26, 2015 1.889 1.889 1.819 1.838 24,156,922 -0.08(-4.01%)
May 22, 2015 1.985 1.915 1.915 1.915 9,933,084 -0.07(-3.55%)
May 21, 2015 1.973 1.998 1.947 1.985 6,023,332 -0.03(-1.31%)
May 20, 2015 1.993 2.024 1.954 2.012 7,219,474 +0.03(+1.28%)
May 19, 2015 2.037 2.050 1.967 1.986 5,869,113 -0.06(-3.11%)
May 18, 2015 2.114 2.114 2.050 2.050 12,993,837 -0.07(-3.30%)
May 15, 2015 2.126 2.145 2.094 2.120 3,346,829 -0.01(-0.60%)
May 14, 2015 2.088 2.139 2.069 2.133 5,371,728 +0.05(+2.45%)
May 13, 2015 2.133 2.133 2.063 2.082 8,484,626 -0.06(-2.68%)
May 12, 2015 2.184 2.209 2.126 2.139 4,943,937 -0.04(-1.75%)
May 11, 2015 2.228 2.257 2.177 2.177 7,396,129 -0.04(-1.72%)
May 08, 2015 2.164 2.247 2.133 2.215 12,743,312 +0.11(+5.45%)
May 07, 2015 2.126 2.126 2.075 2.101 4,677,988 -0.04(-2.08%)
May 06, 2015 2.241 2.241 2.145 2.145 7,876,116 -0.10(-4.26%)
May 05, 2015 2.171 2.266 2.158 2.241 12,269,264 +0.08(+3.53%)
May 04, 2015 2.126 2.177 2.107 2.164 6,647,834 +0.01(+0.59%)
May 01, 2015 2.152 2.164 2.101 2.152 3,743,696 +0.01(+0.60%)
Apr 30, 2015 2.114 2.164 2.079 2.139 6,716,146 +0.01(+0.60%)
Apr 29, 2015 2.164 2.171 2.120 2.126 5,609,759 -0.06(-2.91%)
Apr 28, 2015 2.260 2.279 2.184 2.190 6,610,077 -0.04(-1.99%)
Apr 27, 2015 2.305 2.355 2.222 2.235 8,141,073 -0.08(-3.31%)
Apr 24, 2015 2.247 2.311 2.228 2.311 18,375,712 +0.11(+4.91%)
Apr 23, 2015 2.088 2.209 2.088 2.203 13,981,557 +0.11(+5.49%)
Apr 22, 2015 2.005 2.091 2.002 2.088 13,908,627 +0.13(+6.49%)
Apr 21, 2015 1.999 1.999 1.954 1.961 2,713,452 -0.02(-0.96%)
Apr 20, 2015 1.954 2.005 1.948 1.980 6,017,442 +0.04(+1.97%)
Apr 17, 2015 1.993 1.999 1.913 1.942 9,433,038 -0.09(-4.39%)
Apr 16, 2015 2.101 2.107 2.024 2.031 7,046,480 -0.08(-3.92%)
Apr 15, 2015 2.063 2.126 2.056 2.114 9,543,162 +0.06(+3.11%)
Apr 14, 2015 1.993 2.063 1.980 2.050 9,705,779 +0.07(+3.54%)
Apr 13, 2015 1.993 1.999 1.948 1.980 4,905,341 -0.01(-0.64%)
Apr 10, 2015 2.024 2.044 1.980 1.993 4,088,556 -0.03(-1.57%)
Apr 09, 2015 2.031 2.075 2.012 2.024 8,366,129 +0.01(+0.63%)
Apr 08, 2015 2.050 2.069 2.005 2.012 6,850,909 -0.01(-0.32%)
Apr 07, 2015 2.044 2.050 2.005 2.018 13,589,733 -0.03(-1.55%)
Apr 06, 2015 2.050 2.069 2.037 2.050 7,600,842 +0.00(+0.00%)
Apr 02, 2015 2.063 2.050 2.050 2.050 5,678,646 -0.02(-0.92%)
Apr 01, 2015 2.069 2.107 2.044 2.069 7,089,816 +0.03(+1.56%)
Mar 31, 2015 2.031 2.056 2.005 2.037 8,170,580 +0.01(+0.31%)
Mar 30, 2015 1.993 2.069 1.980 2.031 9,684,383 +0.08(+4.25%)
Mar 27, 2015 2.120 2.133 1.942 1.948 23,003,486 -0.24(-11.05%)
Mar 26, 2015 2.215 2.222 2.158 2.190 10,126,567 -0.03(-1.15%)
Mar 25, 2015 2.235 2.247 2.203 2.215 4,788,386 -0.01(-0.29%)
Mar 24, 2015 2.247 2.257 2.164 2.222 6,358,634 -0.03(-1.13%)
Mar 23, 2015 2.215 2.254 2.203 2.247 5,427,291 +0.04(+2.02%)
Mar 20, 2015 2.171 2.203 2.164 2.203 8,396,958 +0.04(+2.06%)
Mar 19, 2015 2.203 2.219 2.158 2.158 8,822,094 -0.08(-3.69%)
Mar 18, 2015 2.158 2.266 2.139 2.241 12,353,926 +0.06(+2.62%)
Mar 17, 2015 2.101 2.190 2.088 2.184 8,373,197 +0.08(+3.68%)
Mar 16, 2015 2.138 2.144 2.068 2.106 17,149,856 +0.00(+0.00%)
Mar 13, 2015 2.131 2.169 2.081 2.106 21,980,718 -0.06(-2.92%)
Mar 12, 2015 2.233 2.252 2.157 2.169 7,330,806 -0.03(-1.15%)
Mar 11, 2015 2.214 2.233 2.182 2.195 7,513,577 -0.04(-1.98%)
Mar 10, 2015 2.245 2.283 2.214 2.239 23,784,570 +0.03(+1.14%)
Mar 09, 2015 2.214 2.258 2.182 2.214 8,476,303 +0.00(+0.00%)
Mar 06, 2015 2.163 2.226 2.150 2.214 9,821,506 -0.02(-0.85%)
Mar 05, 2015 2.252 2.264 2.220 2.233 6,744,196 +0.02(+0.86%)
Mar 04, 2015 2.214 2.258 2.188 2.214 10,225,451 +0.04(+1.74%)
Mar 03, 2015 2.138 2.182 2.138 2.176 8,209,574 +0.03(+1.47%)
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.