Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.853 4.940 4.809 4.842 12,242,203 +0.00(+0.00%)
Aug 30, 2012 4.815 4.853 4.771 4.842 9,989,595 +0.02(+0.34%)
Aug 29, 2012 4.923 4.929 4.777 4.826 7,958,570 -0.12(-2.41%)
Aug 27, 2012 4.994 5.010 4.929 4.945 9,348,431 -0.11(-2.25%)
Aug 24, 2012 5.070 5.097 4.978 5.059 10,401,036 -0.03(-0.53%)
Aug 23, 2012 5.091 5.146 5.059 5.086 23,906,252 -0.19(-3.60%)
Aug 22, 2012 5.254 5.281 5.081 5.276 26,180,482 -0.01(-0.10%)
Aug 21, 2012 5.422 5.471 5.194 5.281 17,467,342 -0.10(-1.81%)
Aug 20, 2012 5.438 5.438 5.297 5.379 13,763,288 -0.07(-1.29%)
Aug 17, 2012 5.433 5.487 5.395 5.449 7,345,589 -0.01(-0.20%)
Aug 16, 2012 5.411 5.487 5.287 5.460 12,882,898 +0.15(+2.86%)
Aug 15, 2012 5.297 5.335 5.135 5.308 12,575,831 +0.04(+0.82%)
Aug 14, 2012 5.417 5.493 5.232 5.265 16,671,779 -0.01(-0.26%)
Aug 13, 2012 5.197 5.332 5.154 5.278 16,645,024 +0.01(+0.21%)
Aug 10, 2012 5.089 5.281 5.062 5.268 16,282,526 +0.12(+2.42%)
Aug 09, 2012 5.187 5.238 5.106 5.143 13,607,624 -0.04(-0.83%)
Aug 08, 2012 5.041 5.187 5.014 5.187 18,566,932 +0.13(+2.56%)
Aug 07, 2012 5.222 5.235 5.014 5.057 19,266,788 -0.09(-1.78%)
Aug 06, 2012 5.068 5.273 5.068 5.149 14,551,471 +0.14(+2.69%)
Aug 03, 2012 5.003 5.143 4.965 5.014 14,396,524 +0.21(+4.27%)
Aug 02, 2012 4.706 4.862 4.695 4.808 21,111,608 +0.02(+0.45%)
Aug 01, 2012 4.919 4.927 4.765 4.787 15,339,122 -0.13(-2.64%)
Jul 31, 2012 4.868 4.960 4.841 4.916 18,639,460 +0.00(+0.00%)
Jul 30, 2012 4.906 4.949 4.692 4.916 13,943,996 +0.04(+0.78%)
Jul 27, 2012 4.711 4.995 4.657 4.879 19,789,376 +0.29(+6.24%)
Jul 26, 2012 4.538 4.638 4.506 4.592 12,034,069 +0.17(+3.79%)
Jul 25, 2012 4.555 4.565 4.384 4.425 10,040,279 -0.08(-1.80%)
Jul 24, 2012 4.636 4.636 4.452 4.506 13,215,212 -0.06(-1.30%)
Jul 23, 2012 4.582 4.587 4.479 4.565 9,718,837 -0.18(-3.76%)
Jul 20, 2012 4.787 4.868 4.684 4.744 12,349,024 -0.15(-2.98%)
Jul 19, 2012 4.792 4.933 4.771 4.889 12,756,777 +0.14(+2.84%)
Jul 18, 2012 4.582 4.800 4.563 4.754 13,511,264 +0.15(+3.17%)
Jul 17, 2012 4.571 4.652 4.522 4.609 10,399,456 +0.09(+1.91%)
Jul 16, 2012 4.582 4.603 4.446 4.522 11,166,861 -0.08(-1.65%)
Jul 13, 2012 4.619 4.652 4.549 4.598 13,075,496 +0.09(+2.04%)
Jul 12, 2012 4.398 4.555 4.360 4.506 10,965,521 -0.01(-0.12%)
Jul 11, 2012 4.527 4.571 4.436 4.511 13,595,351 -0.04(-0.95%)
Jul 10, 2012 4.744 4.754 4.527 4.555 11,570,031 -0.10(-2.20%)
Jul 09, 2012 4.657 4.725 4.630 4.657 8,623,998 -0.05(-1.03%)
Jul 06, 2012 4.717 4.744 4.663 4.706 11,218,777 -0.16(-3.22%)
Jul 05, 2012 4.760 4.954 4.733 4.862 21,635,896 -0.05(-1.10%)
Jul 03, 2012 4.819 4.922 4.808 4.916 10,944,006 +0.10(+2.02%)
Jul 02, 2012 4.776 4.819 4.727 4.819 12,387,234 +0.09(+1.83%)
Jun 29, 2012 4.549 4.760 4.530 4.733 16,230,499 +0.46(+10.75%)
Jun 28, 2012 4.252 4.290 4.144 4.274 14,765,391 -0.02(-0.38%)
Jun 27, 2012 4.247 4.355 4.247 4.290 7,882,372 +0.05(+1.28%)
Jun 26, 2012 4.230 4.284 4.187 4.236 10,497,862 +0.01(+0.13%)
Jun 25, 2012 4.268 4.290 4.198 4.230 10,986,527 -0.12(-2.73%)
Jun 22, 2012 4.484 4.500 4.306 4.349 12,629,380 -0.07(-1.59%)
Jun 21, 2012 4.549 4.571 4.403 4.419 16,837,306 -0.24(-5.10%)
Jun 20, 2012 4.754 4.803 4.641 4.657 18,267,320 -0.14(-2.93%)
Jun 19, 2012 4.582 4.814 4.555 4.798 17,933,306 +0.15(+3.14%)
Jun 18, 2012 4.641 4.684 4.603 4.652 12,025,135 -0.04(-0.92%)
Jun 15, 2012 4.625 4.700 4.598 4.695 13,156,191 +0.11(+2.48%)
Jun 14, 2012 4.479 4.619 4.436 4.582 12,508,123 +0.10(+2.29%)
Jun 13, 2012 4.452 4.555 4.414 4.479 15,137,357 -0.01(-0.24%)
Jun 12, 2012 4.392 4.511 4.382 4.490 14,451,061 +0.12(+2.72%)
Jun 11, 2012 4.560 4.560 4.360 4.371 11,607,047 -0.09(-1.94%)
Jun 08, 2012 4.441 4.468 4.349 4.457 10,732,500 -0.04(-0.96%)
Jun 07, 2012 4.555 4.625 4.479 4.500 12,855,423 +0.05(+1.09%)
Jun 06, 2012 4.317 4.457 4.317 4.452 15,884,956 +0.16(+3.78%)
Jun 05, 2012 4.301 4.414 4.274 4.290 12,092,064 +0.03(+0.76%)
Jun 04, 2012 4.214 4.290 4.198 4.257 12,996,305 +0.09(+2.21%)
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.