Gerdau S.A. ADR (NY: GGB )

3.375 +0.005 (+0.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.167 5.265 5.118 5.156 10,448,534 -0.08(-1.55%)
Sep 27, 2012 5.368 5.379 5.178 5.238 10,072,639 -0.06(-1.13%)
Sep 26, 2012 5.211 5.330 5.091 5.297 10,695,002 +0.07(+1.24%)
Sep 25, 2012 5.493 5.503 5.205 5.232 15,385,089 -0.23(-4.17%)
Sep 24, 2012 5.400 5.482 5.346 5.460 11,313,117 +0.06(+1.10%)
Sep 21, 2012 5.460 5.503 5.381 5.400 14,705,449 -0.01(-0.20%)
Sep 20, 2012 5.428 5.460 5.330 5.411 13,707,984 -0.07(-1.29%)
Sep 19, 2012 5.531 5.612 5.465 5.482 13,740,321 +0.00(+0.00%)
Sep 18, 2012 5.531 5.558 5.406 5.482 11,942,044 -0.08(-1.37%)
Sep 17, 2012 5.487 5.612 5.465 5.558 18,814,148 -0.07(-1.25%)
Sep 14, 2012 5.644 5.867 5.569 5.628 30,157,312 +0.06(+1.07%)
Sep 13, 2012 5.276 5.655 5.243 5.569 22,390,094 +0.29(+5.44%)
Sep 12, 2012 5.292 5.322 5.227 5.281 14,845,578 +0.06(+1.14%)
Sep 11, 2012 5.156 5.249 5.146 5.221 13,166,477 +0.08(+1.48%)
Sep 10, 2012 5.211 5.254 5.108 5.146 14,455,373 -0.14(-2.67%)
Sep 07, 2012 5.194 5.341 5.194 5.287 9,459,876 +0.17(+3.28%)
Sep 06, 2012 4.978 5.135 4.950 5.118 16,261,110 +0.27(+5.59%)
Sep 05, 2012 4.864 4.891 4.804 4.847 9,674,866 +0.12(+2.52%)
Sep 04, 2012 4.723 4.793 4.652 4.728 10,763,713 -0.11(-2.35%)
Aug 31, 2012 4.853 4.940 4.809 4.842 12,242,203 +0.00(+0.00%)
Aug 30, 2012 4.815 4.853 4.771 4.842 9,989,595 +0.02(+0.34%)
Aug 29, 2012 4.923 4.929 4.777 4.826 7,958,570 -0.12(-2.41%)
Aug 27, 2012 4.994 5.010 4.929 4.945 9,348,431 -0.11(-2.25%)
Aug 24, 2012 5.070 5.097 4.978 5.059 10,401,036 -0.03(-0.53%)
Aug 23, 2012 5.091 5.146 5.059 5.086 23,906,252 -0.19(-3.60%)
Aug 22, 2012 5.254 5.281 5.081 5.276 26,180,482 -0.01(-0.10%)
Aug 21, 2012 5.422 5.471 5.194 5.281 17,467,342 -0.10(-1.81%)
Aug 20, 2012 5.438 5.438 5.297 5.379 13,763,288 -0.07(-1.29%)
Aug 17, 2012 5.433 5.487 5.395 5.449 7,345,589 -0.01(-0.20%)
Aug 16, 2012 5.411 5.487 5.287 5.460 12,882,898 +0.15(+2.86%)
Aug 15, 2012 5.297 5.335 5.135 5.308 12,575,831 +0.04(+0.82%)
Aug 14, 2012 5.417 5.493 5.232 5.265 16,671,779 -0.01(-0.26%)
Aug 13, 2012 5.197 5.332 5.154 5.278 16,645,024 +0.01(+0.21%)
Aug 10, 2012 5.089 5.281 5.062 5.268 16,282,526 +0.12(+2.42%)
Aug 09, 2012 5.187 5.238 5.106 5.143 13,607,624 -0.04(-0.83%)
Aug 08, 2012 5.041 5.187 5.014 5.187 18,566,932 +0.13(+2.56%)
Aug 07, 2012 5.222 5.235 5.014 5.057 19,266,788 -0.09(-1.78%)
Aug 06, 2012 5.068 5.273 5.068 5.149 14,551,471 +0.14(+2.69%)
Aug 03, 2012 5.003 5.143 4.965 5.014 14,396,524 +0.21(+4.27%)
Aug 02, 2012 4.706 4.862 4.695 4.808 21,111,608 +0.02(+0.45%)
Aug 01, 2012 4.919 4.927 4.765 4.787 15,339,122 -0.13(-2.64%)
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%)
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.