Gerdau S.A. ADR (NY: GGB )

3.415 +0.025 (+0.74%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.7892 0.8403 0.7835 0.8403 11,721,146 +0.00(+0.00%)
Aug 28, 2015 0.8573 0.8914 0.8289 0.8403 6,046,196 -0.03(-3.90%)
Aug 27, 2015 0.7948 0.8800 0.7948 0.8743 16,155,700 +0.10(+13.24%)
Aug 26, 2015 0.7210 0.7778 0.6955 0.7721 12,030,675 +0.04(+5.43%)
Aug 25, 2015 0.7835 0.7835 0.7210 0.7324 8,041,019 -0.02(-2.19%)
Aug 24, 2015 0.7544 0.7938 0.7432 0.7488 6,313,139 -0.08(-10.14%)
Aug 21, 2015 0.8501 0.8558 0.8276 0.8332 8,721,110 -0.05(-5.13%)
Aug 20, 2015 0.8783 0.8952 0.8558 0.8783 5,623,908 +0.00(+0.00%)
Aug 19, 2015 0.9064 0.9177 0.8670 0.8783 5,252,805 -0.03(-3.70%)
Aug 18, 2015 0.9233 0.9402 0.9064 0.9121 8,333,175 -0.02(-1.82%)
Aug 17, 2015 0.9121 0.9458 0.9064 0.9290 3,987,522 +0.02(+1.85%)
Aug 14, 2015 0.9177 0.9402 0.8952 0.9121 5,710,222 +0.01(+0.62%)
Aug 13, 2015 0.9515 0.9515 0.8952 0.9064 7,612,424 -0.05(-4.73%)
Aug 12, 2015 0.9458 0.9684 0.9233 0.9515 15,542,693 +0.01(+1.20%)
Aug 11, 2015 0.9571 0.9684 0.9290 0.9402 11,301,445 -0.06(-5.65%)
Aug 10, 2015 0.9515 1.002 0.9346 0.9965 10,769,988 +0.03(+3.51%)
Aug 07, 2015 0.9796 0.9852 0.9571 0.9627 7,310,546 -0.05(-4.47%)
Aug 06, 2015 1.019 1.030 0.9796 1.008 5,715,357 +0.00(+0.00%)
Aug 05, 2015 1.019 1.042 1.008 1.008 11,622,814 +0.02(+1.70%)
Aug 04, 2015 0.9684 0.9909 0.9684 0.9909 5,043,460 +0.02(+2.33%)
Aug 03, 2015 0.9740 0.9909 0.9627 0.9684 2,402,331 -0.01(-0.58%)
Jul 31, 2015 0.9796 0.9852 0.9515 0.9740 5,365,517 +0.01(+0.58%)
Jul 30, 2015 1.019 1.033 0.9571 0.9684 5,593,386 -0.05(-4.44%)
Jul 29, 2015 0.9909 1.019 0.9852 1.013 7,095,379 +0.02(+2.27%)
Jul 28, 2015 0.9627 1.002 0.9498 0.9909 6,951,493 +0.04(+4.14%)
Jul 27, 2015 0.9852 1.002 0.9290 0.9515 11,340,708 -0.03(-3.43%)
Jul 24, 2015 1.042 1.042 0.9796 0.9852 7,864,390 -0.06(-5.41%)
Jul 23, 2015 1.019 1.053 1.019 1.042 8,667,534 -0.01(-0.54%)
Jul 22, 2015 1.075 1.075 1.013 1.047 9,038,572 -0.06(-5.10%)
Jul 21, 2015 1.064 1.137 1.058 1.103 19,002,900 +0.02(+2.08%)
Jul 20, 2015 1.092 1.115 1.070 1.081 15,099,153 -0.03(-2.54%)
Jul 17, 2015 1.171 1.177 1.098 1.109 13,056,570 -0.06(-5.29%)
Jul 16, 2015 1.188 1.188 1.160 1.171 7,525,358 -0.01(-0.95%)
Jul 15, 2015 1.194 1.199 1.177 1.182 5,103,495 +0.00(+0.00%)
Jul 14, 2015 1.216 1.227 1.160 1.182 15,590,011 -0.10(-7.49%)
Jul 13, 2015 1.210 1.289 1.171 1.278 9,846,180 +0.07(+6.07%)
Jul 10, 2015 1.227 1.227 1.194 1.205 6,063,970 +0.01(+0.94%)
Jul 09, 2015 1.239 1.250 1.194 1.194 6,592,842 -0.02(-1.40%)
Jul 08, 2015 1.222 1.244 1.188 1.210 10,948,928 -0.03(-2.27%)
Jul 07, 2015 1.216 1.261 1.182 1.239 15,321,136 +0.02(+1.85%)
Jul 06, 2015 1.182 1.255 1.177 1.216 10,475,329 -0.05(-4.00%)
Jul 02, 2015 1.278 1.267 1.267 1.267 11,715,813 -0.02(-1.75%)
Jul 01, 2015 1.351 1.357 1.284 1.289 5,767,503 -0.07(-4.98%)
Jun 30, 2015 1.419 1.430 1.346 1.357 7,062,878 -0.07(-4.74%)
Jun 29, 2015 1.362 1.424 1.351 1.424 22,090,784 +0.03(+2.43%)
Jun 26, 2015 1.368 1.391 1.362 1.391 3,266,514 +0.03(+2.07%)
Jun 25, 2015 1.368 1.391 1.357 1.362 10,446,848 -0.02(-1.63%)
Jun 24, 2015 1.441 1.441 1.374 1.385 10,499,594 -0.07(-4.65%)
Jun 23, 2015 1.464 1.469 1.441 1.453 3,665,269 -0.02(-1.15%)
Jun 22, 2015 1.503 1.509 1.464 1.469 3,523,690 -0.01(-0.76%)
Jun 19, 2015 1.469 1.498 1.464 1.481 3,859,569 -0.01(-0.38%)
Jun 18, 2015 1.481 1.503 1.458 1.486 8,181,930 +0.01(+0.38%)
Jun 17, 2015 1.486 1.492 1.458 1.481 7,497,578 -0.02(-1.13%)
Jun 16, 2015 1.526 1.526 1.498 1.498 4,266,261 -0.03(-1.85%)
Jun 15, 2015 1.531 1.554 1.520 1.526 5,707,561 -0.03(-2.17%)
Jun 12, 2015 1.565 1.565 1.548 1.560 7,841,646 -0.02(-1.42%)
Jun 11, 2015 1.520 1.582 1.514 1.582 12,125,463 +0.05(+3.31%)
Jun 10, 2015 1.605 1.627 1.513 1.531 12,745,559 -0.03(-1.81%)
Jun 09, 2015 1.571 1.599 1.554 1.560 6,844,169 +0.00(+0.00%)
Jun 08, 2015 1.560 1.565 1.537 1.560 4,880,144 -0.01(-0.36%)
Jun 05, 2015 1.571 1.588 1.548 1.565 5,535,403 -0.01(-0.71%)
Jun 04, 2015 1.605 1.616 1.565 1.576 2,876,287 -0.03(-1.75%)
Jun 03, 2015 1.616 1.655 1.593 1.605 7,129,654 -0.02(-1.38%)
Jun 02, 2015 1.605 1.644 1.604 1.627 7,899,727 +0.05(+2.85%)
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.