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 (%)
Sep 28, 2012 5.167 5.265 5.119 5.157 10,448,169 -0.08(-1.55%)
Sep 27, 2012 5.368 5.379 5.178 5.238 10,072,286 -0.06(-1.13%)
Sep 26, 2012 5.211 5.330 5.092 5.298 10,694,628 +0.07(+1.24%)
Sep 25, 2012 5.493 5.504 5.205 5.233 15,384,551 -0.23(-4.17%)
Sep 24, 2012 5.401 5.482 5.346 5.460 11,312,721 +0.06(+1.10%)
Sep 21, 2012 5.460 5.504 5.382 5.401 14,704,935 -0.01(-0.20%)
Sep 20, 2012 5.428 5.460 5.330 5.411 13,707,505 -0.07(-1.29%)
Sep 19, 2012 5.531 5.612 5.466 5.482 13,739,840 +0.00(+0.00%)
Sep 18, 2012 5.531 5.558 5.406 5.482 11,941,627 -0.08(-1.37%)
Sep 17, 2012 5.487 5.612 5.466 5.558 18,813,490 -0.07(-1.25%)
Sep 14, 2012 5.645 5.867 5.569 5.628 30,156,258 +0.06(+1.07%)
Sep 13, 2012 5.276 5.655 5.243 5.569 22,389,312 +0.29(+5.44%)
Sep 12, 2012 5.292 5.322 5.227 5.281 14,845,059 +0.06(+1.14%)
Sep 11, 2012 5.157 5.249 5.146 5.222 13,166,016 +0.08(+1.48%)
Sep 10, 2012 5.211 5.254 5.108 5.146 14,454,868 -0.14(-2.67%)
Sep 07, 2012 5.195 5.341 5.195 5.287 9,459,546 +0.17(+3.28%)
Sep 06, 2012 4.978 5.135 4.951 5.119 16,260,541 +0.27(+5.59%)
Sep 05, 2012 4.864 4.891 4.804 4.848 9,674,528 +0.12(+2.52%)
Sep 04, 2012 4.723 4.793 4.652 4.728 10,763,337 -0.11(-2.35%)
Aug 31, 2012 4.853 4.940 4.810 4.842 12,241,776 +0.00(+0.00%)
Aug 30, 2012 4.815 4.853 4.772 4.842 9,989,246 +0.02(+0.34%)
Aug 29, 2012 4.923 4.929 4.777 4.826 7,958,292 -0.12(-2.41%)
Aug 27, 2012 4.994 5.010 4.929 4.945 9,348,104 -0.11(-2.25%)
Aug 24, 2012 5.070 5.097 4.978 5.059 10,400,672 -0.03(-0.53%)
Aug 23, 2012 5.092 5.146 5.059 5.086 23,905,416 -0.19(-3.60%)
Aug 22, 2012 5.254 5.281 5.081 5.276 26,179,566 -0.01(-0.10%)
Aug 21, 2012 5.422 5.471 5.195 5.281 17,466,732 -0.10(-1.81%)
Aug 20, 2012 5.439 5.439 5.298 5.379 13,762,806 -0.07(-1.29%)
Aug 17, 2012 5.433 5.487 5.395 5.449 7,345,332 -0.01(-0.20%)
Aug 16, 2012 5.411 5.487 5.287 5.460 12,882,447 +0.15(+2.86%)
Aug 15, 2012 5.298 5.336 5.135 5.308 12,575,392 +0.04(+0.82%)
Aug 14, 2012 5.417 5.493 5.233 5.265 16,671,197 -0.01(-0.26%)
Aug 13, 2012 5.198 5.333 5.154 5.279 16,644,447 +0.01(+0.21%)
Aug 10, 2012 5.090 5.281 5.063 5.268 16,281,962 +0.12(+2.42%)
Aug 09, 2012 5.187 5.238 5.106 5.144 13,607,153 -0.04(-0.83%)
Aug 08, 2012 5.041 5.187 5.014 5.187 18,566,288 +0.13(+2.56%)
Aug 07, 2012 5.222 5.235 5.014 5.057 19,266,120 -0.09(-1.78%)
Aug 06, 2012 5.068 5.273 5.068 5.149 14,550,967 +0.14(+2.69%)
Aug 03, 2012 5.003 5.144 4.965 5.014 14,396,025 +0.21(+4.27%)
Aug 02, 2012 4.706 4.863 4.695 4.809 21,110,876 +0.02(+0.45%)
Aug 01, 2012 4.919 4.927 4.765 4.787 15,338,590 -0.13(-2.64%)
Jul 31, 2012 4.868 4.960 4.841 4.917 18,638,814 +0.00(+0.00%)
Jul 30, 2012 4.906 4.949 4.692 4.917 13,943,513 +0.04(+0.78%)
Jul 27, 2012 4.711 4.995 4.657 4.879 19,788,690 +0.29(+6.24%)
Jul 26, 2012 4.538 4.638 4.506 4.592 12,033,652 +0.17(+3.79%)
Jul 25, 2012 4.555 4.565 4.384 4.425 10,039,931 -0.08(-1.80%)
Jul 24, 2012 4.636 4.636 4.452 4.506 13,214,755 -0.06(-1.30%)
Jul 23, 2012 4.582 4.587 4.479 4.565 9,718,500 -0.18(-3.76%)
Jul 20, 2012 4.787 4.868 4.684 4.744 12,348,596 -0.15(-2.98%)
Jul 19, 2012 4.792 4.933 4.771 4.890 12,756,335 +0.14(+2.84%)
Jul 18, 2012 4.582 4.801 4.563 4.755 13,510,796 +0.15(+3.17%)
Jul 17, 2012 4.571 4.652 4.522 4.609 10,399,096 +0.09(+1.91%)
Jul 16, 2012 4.582 4.603 4.447 4.522 11,166,474 -0.08(-1.65%)
Jul 13, 2012 4.620 4.652 4.549 4.598 13,075,043 +0.09(+2.04%)
Jul 12, 2012 4.398 4.555 4.360 4.506 10,965,141 -0.01(-0.12%)
Jul 11, 2012 4.528 4.571 4.436 4.511 13,594,880 -0.04(-0.95%)
Jul 10, 2012 4.744 4.755 4.528 4.555 11,569,630 -0.10(-2.20%)
Jul 09, 2012 4.657 4.725 4.630 4.657 8,623,699 -0.05(-1.03%)
Jul 06, 2012 4.717 4.744 4.663 4.706 11,218,389 -0.16(-3.22%)
Jul 05, 2012 4.760 4.954 4.733 4.863 21,635,148 -0.05(-1.10%)
Jul 03, 2012 4.819 4.922 4.809 4.917 10,943,627 +0.10(+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.