Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.811 5.920 5.756 5.799 9,291,542 -0.09(-1.55%)
Sep 27, 2012 6.036 6.049 5.823 5.890 8,957,271 -0.07(-1.13%)
Sep 26, 2012 5.859 5.994 5.725 5.957 9,510,719 +0.07(+1.24%)
Sep 25, 2012 6.177 6.189 5.853 5.884 13,681,460 -0.26(-4.17%)
Sep 24, 2012 6.073 6.164 6.012 6.140 10,060,388 +0.07(+1.10%)
Sep 21, 2012 6.140 6.189 6.052 6.073 13,077,079 -0.01(-0.20%)
Sep 20, 2012 6.103 6.140 5.994 6.085 12,190,066 -0.08(-1.29%)
Sep 19, 2012 6.219 6.311 6.146 6.164 12,218,821 +0.00(+0.00%)
Sep 18, 2012 6.219 6.250 6.079 6.164 10,619,672 -0.09(-1.37%)
Sep 17, 2012 6.170 6.311 6.146 6.250 16,730,812 -0.08(-1.25%)
Sep 14, 2012 6.347 6.597 6.262 6.329 26,817,920 +0.07(+1.07%)
Sep 13, 2012 5.933 6.359 5.896 6.262 19,910,786 +0.32(+5.44%)
Sep 12, 2012 5.951 5.984 5.878 5.939 13,201,691 +0.07(+1.14%)
Sep 11, 2012 5.799 5.902 5.786 5.872 11,708,521 +0.09(+1.48%)
Sep 10, 2012 5.859 5.908 5.744 5.786 12,854,694 -0.16(-2.67%)
Sep 07, 2012 5.841 6.006 5.841 5.945 8,412,361 +0.19(+3.28%)
Sep 06, 2012 5.597 5.774 5.567 5.756 14,460,477 +0.30(+5.59%)
Sep 05, 2012 5.469 5.500 5.402 5.451 8,603,545 +0.13(+2.52%)
Sep 04, 2012 5.311 5.390 5.231 5.317 9,571,821 -0.13(-2.35%)
Aug 31, 2012 5.457 5.555 5.408 5.445 10,886,594 +0.00(+0.00%)
Aug 30, 2012 5.414 5.457 5.366 5.445 8,883,423 +0.02(+0.34%)
Aug 29, 2012 5.536 5.542 5.372 5.427 7,077,298 -0.13(-2.41%)
Aug 27, 2012 5.616 5.634 5.542 5.561 8,313,256 -0.13(-2.25%)
Aug 24, 2012 5.701 5.731 5.597 5.689 9,249,304 -0.03(-0.53%)
Aug 23, 2012 5.725 5.786 5.689 5.719 21,259,054 -0.21(-3.60%)
Aug 22, 2012 5.908 5.939 5.713 5.933 23,281,454 -0.01(-0.10%)
Aug 21, 2012 6.097 6.152 5.841 5.939 15,533,141 -0.11(-1.81%)
Aug 20, 2012 6.116 6.116 5.957 6.049 12,239,245 -0.08(-1.29%)
Aug 17, 2012 6.109 6.170 6.067 6.128 6,532,194 -0.01(-0.20%)
Aug 16, 2012 6.085 6.170 5.945 6.140 11,456,343 +0.17(+2.86%)
Aug 15, 2012 5.957 6.000 5.774 5.969 11,183,279 +0.05(+0.82%)
Aug 14, 2012 6.091 6.177 5.884 5.920 14,825,673 -0.01(-0.16%)
Aug 13, 2012 5.839 5.991 5.790 5.930 14,816,361 +0.01(+0.21%)
Aug 10, 2012 5.718 5.933 5.687 5.918 14,493,688 +0.14(+2.42%)
Aug 09, 2012 5.827 5.884 5.736 5.778 12,112,658 -0.05(-0.83%)
Aug 08, 2012 5.663 5.827 5.633 5.827 16,527,124 +0.15(+2.56%)
Aug 07, 2012 5.866 5.881 5.633 5.681 17,150,092 -0.10(-1.78%)
Aug 06, 2012 5.693 5.924 5.693 5.784 12,952,811 +0.15(+2.69%)
Aug 03, 2012 5.620 5.778 5.578 5.633 12,814,887 +0.23(+4.27%)
Aug 02, 2012 5.287 5.463 5.274 5.402 18,792,234 +0.02(+0.45%)
Aug 01, 2012 5.526 5.535 5.353 5.378 13,653,928 -0.15(-2.64%)
Jul 31, 2012 5.469 5.572 5.438 5.523 16,591,683 +0.00(+0.00%)
Jul 30, 2012 5.511 5.560 5.271 5.523 12,412,075 +0.04(+0.78%)
Jul 27, 2012 5.293 5.611 5.232 5.481 17,615,268 +0.32(+6.24%)
Jul 26, 2012 5.098 5.211 5.062 5.159 10,711,977 +0.19(+3.78%)
Jul 25, 2012 5.117 5.129 4.925 4.971 8,937,230 -0.09(-1.80%)
Jul 24, 2012 5.208 5.208 5.001 5.062 11,763,357 -0.07(-1.30%)
Jul 23, 2012 5.147 5.153 5.032 5.129 8,651,102 -0.20(-3.76%)
Jul 20, 2012 5.378 5.469 5.262 5.329 10,992,330 -0.16(-2.98%)
Jul 19, 2012 5.384 5.542 5.359 5.493 11,355,286 +0.15(+2.84%)
Jul 18, 2012 5.147 5.393 5.126 5.341 12,026,884 +0.16(+3.17%)
Jul 17, 2012 5.135 5.226 5.080 5.177 9,256,947 +0.10(+1.91%)
Jul 16, 2012 5.147 5.171 4.995 5.080 9,940,043 -0.08(-1.65%)
Jul 13, 2012 5.189 5.226 5.111 5.165 11,638,990 +0.10(+2.04%)
Jul 12, 2012 4.941 5.117 4.898 5.062 9,760,822 -0.01(-0.12%)
Jul 11, 2012 5.086 5.135 4.983 5.068 12,101,733 -0.05(-0.95%)
Jul 10, 2012 5.329 5.341 5.086 5.117 10,298,919 -0.12(-2.20%)
Jul 09, 2012 5.232 5.308 5.202 5.232 7,676,544 -0.05(-1.03%)
Jul 06, 2012 5.299 5.329 5.238 5.287 9,986,255 -0.18(-3.22%)
Jul 05, 2012 5.347 5.566 5.317 5.463 19,258,924 -0.06(-1.10%)
Jul 03, 2012 5.414 5.529 5.402 5.523 9,741,671 +0.11(+2.02%)
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.