Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.942 4.942 4.809 4.809 20,611,428 -0.24(-4.75%)
Oct 28, 2011 4.819 5.112 4.793 5.048 28,981,076 +0.18(+3.61%)
Oct 27, 2011 4.665 4.979 4.590 4.873 41,007,272 +0.50(+11.33%)
Oct 26, 2011 4.435 4.473 4.270 4.377 20,793,664 +0.13(+3.14%)
Oct 25, 2011 4.414 4.419 4.206 4.244 25,405,810 -0.21(-4.67%)
Oct 24, 2011 4.180 4.462 4.180 4.451 20,154,414 +0.30(+7.19%)
Oct 21, 2011 4.057 4.185 4.052 4.153 13,441,067 +0.15(+3.73%)
Oct 20, 2011 4.057 4.110 3.918 4.004 26,191,134 -0.09(-2.21%)
Oct 19, 2011 4.158 4.228 4.046 4.094 20,418,344 -0.14(-3.40%)
Oct 18, 2011 4.073 4.276 3.993 4.238 24,631,582 +0.15(+3.65%)
Oct 17, 2011 4.329 4.350 4.068 4.089 23,519,286 -0.32(-7.26%)
Oct 14, 2011 4.361 4.414 4.302 4.409 11,989,693 +0.09(+1.97%)
Oct 13, 2011 4.334 4.345 4.132 4.323 16,885,724 -0.05(-1.22%)
Oct 12, 2011 4.345 4.473 4.321 4.377 14,820,292 +0.12(+2.75%)
Oct 11, 2011 4.116 4.318 4.014 4.260 21,399,412 +0.11(+2.70%)
Oct 10, 2011 4.025 4.153 4.014 4.148 17,097,740 +0.28(+7.31%)
Oct 07, 2011 4.073 4.084 3.828 3.865 18,966,782 -0.15(-3.72%)
Oct 06, 2011 3.945 4.020 3.913 4.014 23,277,260 +0.28(+7.42%)
Oct 05, 2011 3.716 3.742 3.630 3.737 22,126,998 +0.06(+1.59%)
Oct 04, 2011 3.614 3.689 3.518 3.678 22,255,992 +0.03(+0.88%)
Oct 03, 2011 3.790 3.865 3.646 3.646 28,459,592 -0.15(-4.07%)
Sep 30, 2011 3.950 4.004 3.753 3.801 23,515,232 -0.22(-5.56%)
Sep 29, 2011 4.169 4.222 3.945 4.025 27,041,942 -0.08(-1.95%)
Sep 28, 2011 4.281 4.345 4.068 4.105 21,892,520 -0.18(-4.23%)
Sep 27, 2011 4.355 4.398 4.254 4.286 25,243,988 +0.07(+1.77%)
Sep 26, 2011 4.073 4.222 3.969 4.212 21,696,950 +0.15(+3.67%)
Sep 23, 2011 3.918 4.073 3.902 4.062 19,401,622 +0.12(+3.11%)
Sep 22, 2011 3.961 4.084 3.892 3.940 26,390,392 -0.23(-5.62%)
Sep 21, 2011 4.281 4.409 4.169 4.174 19,155,244 -0.20(-4.63%)
Sep 20, 2011 4.510 4.531 4.331 4.377 13,968,389 -0.16(-3.53%)
Sep 19, 2011 4.414 4.577 4.377 4.537 19,382,950 -0.04(-0.82%)
Sep 16, 2011 4.590 4.614 4.529 4.574 11,169,259 -0.02(-0.35%)
Sep 15, 2011 4.585 4.622 4.481 4.590 13,882,247 +0.13(+2.99%)
Sep 14, 2011 4.441 4.531 4.302 4.457 18,787,548 +0.10(+2.33%)
Sep 13, 2011 4.403 4.409 4.307 4.355 12,741,764 +0.01(+0.25%)
Sep 12, 2011 4.329 4.483 4.190 4.345 24,093,442 -0.09(-1.93%)
Sep 09, 2011 4.510 4.622 4.403 4.430 20,667,938 -0.15(-3.26%)
Sep 08, 2011 4.467 4.649 4.451 4.579 28,661,486 +0.06(+1.30%)
Sep 07, 2011 4.425 4.569 4.414 4.521 14,982,201 +0.17(+3.79%)
Sep 06, 2011 4.180 4.377 4.148 4.355 17,167,250 -0.05(-1.09%)
Sep 02, 2011 4.425 4.478 4.297 4.403 13,988,549 -0.19(-4.18%)
Sep 01, 2011 4.622 4.697 4.585 4.595 16,643,263 -0.01(-0.12%)
Aug 31, 2011 4.643 4.686 4.489 4.601 19,455,792 -0.01(-0.12%)
Aug 30, 2011 4.515 4.675 4.484 4.606 12,201,059 +0.05(+1.05%)
Aug 29, 2011 4.457 4.590 4.445 4.558 18,804,906 +0.15(+3.39%)
Aug 26, 2011 4.270 4.425 4.169 4.409 14,005,960 +0.09(+1.97%)
Aug 25, 2011 4.430 4.467 4.249 4.323 27,706,664 -0.13(-2.87%)
Aug 24, 2011 4.505 4.601 4.350 4.451 19,144,796 -0.03(-0.71%)
Aug 23, 2011 4.260 4.505 4.244 4.483 19,925,736 +0.28(+6.59%)
Aug 22, 2011 4.361 4.371 4.206 4.206 18,648,086 +0.03(+0.77%)
Aug 19, 2011 4.185 4.377 4.158 4.174 22,279,414 +0.01(+0.26%)
Aug 18, 2011 4.222 4.254 4.078 4.164 21,090,894 -0.25(-5.56%)
Aug 17, 2011 4.355 4.419 4.276 4.409 14,892,269 +0.07(+1.60%)
Aug 16, 2011 4.371 4.409 4.265 4.339 19,280,720 -0.17(-3.73%)
Aug 15, 2011 4.502 4.646 4.412 4.508 28,461,096 +0.14(+3.16%)
Aug 12, 2011 4.216 4.455 4.121 4.370 32,161,042 +0.23(+5.64%)
Aug 11, 2011 3.845 4.200 3.755 4.136 24,541,424 +0.38(+10.01%)
Aug 10, 2011 3.749 3.882 3.643 3.760 27,448,200 -0.10(-2.61%)
Aug 09, 2011 3.940 3.866 3.516 3.861 23,021,712 +0.24(+6.59%)
Aug 08, 2011 3.940 3.956 3.617 3.622 27,376,634 -0.55(-13.21%)
Aug 05, 2011 4.126 4.248 3.914 4.174 36,072,208 +0.07(+1.81%)
Aug 04, 2011 4.407 4.418 4.094 4.099 28,149,356 -0.44(-9.70%)
Aug 03, 2011 4.571 4.587 4.365 4.540 25,209,882 -0.07(-1.61%)
Aug 02, 2011 4.836 4.852 4.614 4.614 14,299,161 -0.20(-4.19%)
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.