Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 4.096 4.107 4.052 4.069 9,517,400 -0.04(-1.06%)
Sep 27, 2013 4.129 4.148 4.096 4.112 8,854,046 -0.10(-2.46%)
Sep 26, 2013 4.140 4.216 4.118 4.216 9,655,669 +0.09(+2.25%)
Sep 25, 2013 4.129 4.183 4.085 4.123 10,206,866 -0.02(-0.40%)
Sep 24, 2013 4.145 4.167 4.085 4.140 7,602,021 -0.02(-0.39%)
Sep 23, 2013 4.090 4.172 4.090 4.156 6,678,815 +0.08(+2.01%)
Sep 20, 2013 4.140 4.161 4.069 4.074 8,742,920 -0.05(-1.19%)
Sep 19, 2013 4.161 4.167 4.069 4.123 13,658,472 -0.05(-1.18%)
Sep 18, 2013 4.069 4.200 3.992 4.172 24,316,456 +0.13(+3.24%)
Sep 17, 2013 4.036 4.082 4.014 4.041 10,281,557 +0.01(+0.27%)
Sep 16, 2013 4.161 4.172 4.020 4.030 14,883,781 -0.05(-1.20%)
Sep 13, 2013 4.101 4.118 4.052 4.080 6,270,755 -0.01(-0.13%)
Sep 12, 2013 4.118 4.140 4.063 4.085 10,402,998 -0.01(-0.13%)
Sep 11, 2013 4.167 4.189 4.080 4.090 14,135,954 -0.08(-1.83%)
Sep 10, 2013 4.161 4.221 4.134 4.167 15,941,296 +0.04(+1.06%)
Sep 09, 2013 4.063 4.205 4.058 4.123 27,068,192 +0.10(+2.44%)
Sep 06, 2013 4.069 4.085 4.003 4.025 14,146,786 +0.00(+0.00%)
Sep 05, 2013 3.954 4.058 3.932 4.025 17,467,782 -0.05(-1.20%)
Sep 04, 2013 3.998 4.090 3.992 4.074 21,066,364 +0.07(+1.77%)
Sep 03, 2013 4.080 4.101 3.998 4.003 12,626,680 +0.09(+2.23%)
Aug 30, 2013 4.063 4.069 3.883 3.916 10,284,621 -0.08(-2.05%)
Aug 29, 2013 3.965 4.009 3.960 3.998 15,111,216 +0.01(+0.14%)
Aug 28, 2013 3.927 4.030 3.910 3.992 9,955,771 +0.06(+1.53%)
Aug 27, 2013 3.916 3.965 3.905 3.932 19,746,726 -0.04(-1.10%)
Aug 26, 2013 4.063 4.063 3.960 3.976 8,445,936 -0.05(-1.22%)
Aug 23, 2013 3.981 4.036 3.954 4.025 13,930,815 +0.07(+1.65%)
Aug 22, 2013 3.845 4.014 3.845 3.960 24,986,244 +0.15(+4.01%)
Aug 21, 2013 3.823 3.875 3.788 3.807 16,433,639 -0.04(-1.13%)
Aug 20, 2013 3.834 3.889 3.831 3.850 15,869,491 -0.02(-0.56%)
Aug 19, 2013 3.763 3.900 3.714 3.872 29,821,378 +0.19(+5.03%)
Aug 16, 2013 3.578 3.763 3.578 3.687 15,550,524 +0.10(+2.89%)
Aug 15, 2013 3.534 3.616 3.529 3.583 17,859,054 -0.04(-1.05%)
Aug 14, 2013 3.610 3.673 3.578 3.621 14,908,584 +0.01(+0.30%)
Aug 13, 2013 3.676 3.692 3.583 3.610 11,438,558 -0.07(-2.00%)
Aug 12, 2013 3.722 3.777 3.673 3.684 11,845,799 -0.03(-0.73%)
Aug 09, 2013 3.684 3.744 3.679 3.712 12,355,605 +0.07(+1.94%)
Aug 08, 2013 3.597 3.690 3.592 3.641 12,599,006 +0.08(+2.29%)
Aug 07, 2013 3.467 3.608 3.451 3.559 13,835,176 +0.08(+2.18%)
Aug 06, 2013 3.543 3.551 3.462 3.483 9,493,175 -0.04(-1.08%)
Aug 05, 2013 3.538 3.578 3.510 3.521 10,037,031 -0.05(-1.52%)
Aug 02, 2013 3.576 3.646 3.557 3.576 26,703,946 -0.02(-0.45%)
Aug 01, 2013 3.532 3.619 3.505 3.592 18,378,502 +0.15(+4.26%)
Jul 31, 2013 3.472 3.516 3.429 3.445 22,955,810 +0.04(+1.28%)
Jul 30, 2013 3.472 3.481 3.385 3.402 7,238,615 -0.07(-2.03%)
Jul 29, 2013 3.478 3.510 3.415 3.472 10,952,079 -0.03(-0.93%)
Jul 26, 2013 3.603 3.603 3.483 3.505 9,095,719 -0.05(-1.53%)
Jul 25, 2013 3.456 3.581 3.451 3.559 21,246,760 +0.05(+1.55%)
Jul 24, 2013 3.478 3.505 3.424 3.505 28,538,712 +0.03(+0.78%)
Jul 23, 2013 3.445 3.500 3.445 3.478 17,750,186 +0.11(+3.23%)
Jul 22, 2013 3.364 3.396 3.315 3.369 9,658,845 +0.05(+1.64%)
Jul 19, 2013 3.320 3.380 3.309 3.315 7,972,926 -0.03(-0.97%)
Jul 18, 2013 3.320 3.413 3.320 3.347 11,773,504 +0.01(+0.32%)
Jul 17, 2013 3.228 3.347 3.190 3.337 15,530,263 +0.17(+5.32%)
Jul 16, 2013 3.174 3.201 3.119 3.168 9,247,940 +0.05(+1.57%)
Jul 15, 2013 3.087 3.163 3.081 3.119 19,002,186 +0.04(+1.41%)
Jul 12, 2013 3.152 3.157 3.054 3.076 8,987,593 -0.10(-3.08%)
Jul 11, 2013 3.163 3.174 3.087 3.174 12,406,171 +0.09(+2.82%)
Jul 10, 2013 3.141 3.157 3.046 3.087 7,578,264 -0.07(-2.07%)
Jul 09, 2013 3.174 3.171 3.130 3.152 4,297,865 +0.02(+0.69%)
Jul 08, 2013 3.163 3.201 3.108 3.130 7,872,172 +0.01(+0.17%)
Jul 05, 2013 3.212 3.222 3.054 3.125 16,341,141 -0.08(-2.38%)
Jul 03, 2013 3.146 3.260 3.119 3.201 7,101,605 +0.04(+1.38%)
Jul 02, 2013 3.184 3.212 3.081 3.157 11,660,388 -0.04(-1.36%)
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.