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 (%)
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%)
Jun 01, 2012 4.111 4.263 4.106 4.166 14,038,013 -0.13(-3.02%)
May 31, 2012 4.241 4.295 4.176 4.295 16,184,768 -0.01(-0.25%)
May 30, 2012 4.290 4.351 4.268 4.306 11,523,260 -0.14(-3.04%)
May 29, 2012 4.484 4.484 4.365 4.441 12,724,432 +0.09(+1.99%)
May 25, 2012 4.284 4.419 4.252 4.355 12,953,010 +0.08(+1.90%)
May 24, 2012 4.333 4.344 4.171 4.274 14,898,666 -0.05(-1.12%)
May 23, 2012 4.252 4.333 4.176 4.322 15,994,537 +0.04(+0.88%)
May 22, 2012 4.360 4.457 4.257 4.284 14,403,802 -0.11(-2.46%)
May 21, 2012 4.166 4.430 4.166 4.392 15,572,446 +0.25(+6.14%)
May 18, 2012 4.187 4.238 4.060 4.138 22,218,262 -0.03(-0.78%)
May 17, 2012 4.295 4.368 4.166 4.171 18,933,582 -0.10(-2.40%)
May 16, 2012 4.436 4.446 4.252 4.274 15,841,134 -0.01(-0.25%)
May 15, 2012 4.403 4.441 4.268 4.284 13,242,734 -0.11(-2.46%)
May 14, 2012 4.387 4.452 4.363 4.392 12,304,308 -0.16(-3.51%)
May 11, 2012 4.466 4.660 4.460 4.552 18,691,320 +0.01(+0.12%)
May 10, 2012 4.509 4.644 4.471 4.547 20,065,854 +0.13(+3.05%)
May 09, 2012 4.358 4.498 4.347 4.412 19,044,880 -0.06(-1.33%)
May 08, 2012 4.563 4.568 4.423 4.471 18,262,730 -0.19(-4.05%)
May 07, 2012 4.547 4.665 4.471 4.660 16,041,247 +0.02(+0.35%)
May 04, 2012 4.832 4.848 4.644 4.644 15,157,314 -0.27(-5.59%)
May 03, 2012 4.951 4.961 4.832 4.918 13,215,363 -0.11(-2.25%)
May 02, 2012 5.026 5.042 4.918 5.031 6,669,716 -0.06(-1.16%)
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.