Gerdau S.A. ADR (NY: GGB )

3.201 -0.059 (-1.82%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 1.576 1.599 1.557 1.560 7,447,784 -0.02(-1.42%)
May 28, 2015 1.599 1.605 1.560 1.582 16,041,470 -0.05(-2.77%)
May 27, 2015 1.588 1.650 1.565 1.627 13,287,579 +0.01(+0.70%)
May 26, 2015 1.661 1.661 1.599 1.616 27,480,794 -0.07(-4.01%)
May 22, 2015 1.745 1.683 1.683 1.683 11,299,827 -0.06(-3.55%)
May 21, 2015 1.734 1.757 1.712 1.745 6,852,112 -0.02(-1.40%)
May 20, 2015 1.753 1.781 1.720 1.770 8,204,646 +0.02(+1.28%)
May 19, 2015 1.793 1.804 1.731 1.748 6,670,015 -0.06(-3.11%)
May 18, 2015 1.860 1.860 1.804 1.804 14,766,982 -0.06(-3.30%)
May 15, 2015 1.871 1.888 1.843 1.865 3,803,539 -0.01(-0.60%)
May 14, 2015 1.837 1.882 1.821 1.877 6,104,756 +0.04(+2.45%)
May 13, 2015 1.877 1.877 1.815 1.832 9,642,441 -0.05(-2.68%)
May 12, 2015 1.921 1.944 1.871 1.882 5,618,589 -0.03(-1.75%)
May 11, 2015 1.961 1.986 1.916 1.916 8,405,408 -0.03(-1.72%)
May 08, 2015 1.905 1.977 1.877 1.949 14,482,270 +0.10(+5.45%)
May 07, 2015 1.871 1.871 1.826 1.849 5,316,348 -0.04(-2.08%)
May 06, 2015 1.972 1.972 1.888 1.888 8,950,895 -0.08(-4.26%)
May 05, 2015 1.910 1.994 1.899 1.972 13,943,533 +0.07(+3.53%)
May 04, 2015 1.871 1.916 1.854 1.905 7,555,001 +0.01(+0.59%)
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.