Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.933 3.967 3.821 3.877 9,129,324 -0.10(-2.50%)
Feb 27, 2014 3.946 4.004 3.893 3.977 9,177,621 +0.03(+0.79%)
Feb 26, 2014 3.977 3.989 3.880 3.946 6,367,118 -0.04(-0.93%)
Feb 25, 2014 4.032 4.070 3.970 3.983 9,169,803 -0.04(-1.08%)
Feb 24, 2014 3.914 4.132 3.914 4.026 13,763,020 +0.05(+1.25%)
Feb 21, 2014 3.995 4.045 3.914 3.977 8,489,522 -0.04(-0.93%)
Feb 20, 2014 4.014 4.175 3.958 4.014 16,154,988 +0.09(+2.21%)
Feb 19, 2014 3.883 4.020 3.865 3.927 16,039,069 +0.01(+0.32%)
Feb 18, 2014 4.119 4.132 3.840 3.914 16,263,825 -0.37(-8.55%)
Feb 14, 2014 4.231 4.281 4.281 4.281 5,934,096 +0.00(+0.00%)
Feb 13, 2014 4.107 4.287 4.101 4.281 8,554,076 +0.14(+3.45%)
Feb 12, 2014 4.243 4.273 4.107 4.138 14,295,157 -0.11(-2.63%)
Feb 11, 2014 4.181 4.324 4.181 4.249 9,830,033 +0.04(+0.88%)
Feb 10, 2014 4.417 4.417 4.206 4.212 7,859,218 -0.21(-4.77%)
Feb 07, 2014 4.417 4.448 4.330 4.423 7,076,385 +0.09(+2.00%)
Feb 06, 2014 4.231 4.355 4.225 4.336 7,017,884 +0.14(+3.25%)
Feb 05, 2014 4.225 4.243 4.138 4.200 5,948,564 -0.02(-0.59%)
Feb 04, 2014 4.218 4.249 4.175 4.225 5,531,189 +0.04(+1.04%)
Feb 03, 2014 4.361 4.380 4.181 4.181 10,971,874 -0.19(-4.40%)
Jan 31, 2014 4.249 4.442 4.243 4.374 8,730,597 +0.02(+0.43%)
Jan 30, 2014 4.448 4.448 4.336 4.355 5,408,397 +0.07(+1.59%)
Jan 29, 2014 4.243 4.392 4.225 4.287 7,701,154 +0.00(+0.00%)
Jan 28, 2014 4.281 4.305 4.249 4.287 5,472,959 +0.00(+0.00%)
Jan 27, 2014 4.330 4.374 4.281 4.287 6,448,727 -0.04(-0.86%)
Jan 24, 2014 4.411 4.420 4.312 4.324 6,983,559 -0.07(-1.69%)
Jan 23, 2014 4.516 4.516 4.367 4.398 7,479,634 -0.07(-1.53%)
Jan 22, 2014 4.485 4.510 4.429 4.467 5,480,187 +0.06(+1.41%)
Jan 21, 2014 4.467 4.553 4.361 4.405 8,049,533 -0.18(-3.92%)
Jan 17, 2014 4.578 4.584 4.584 4.584 3,049,983 +0.01(+0.27%)
Jan 16, 2014 4.647 4.665 4.553 4.572 4,533,432 -0.02(-0.41%)
Jan 15, 2014 4.572 4.678 4.578 4.591 5,369,031 +0.02(+0.41%)
Jan 14, 2014 4.541 4.584 4.522 4.572 5,587,706 -0.05(-1.07%)
Jan 13, 2014 4.702 4.733 4.597 4.622 5,267,314 -0.13(-2.74%)
Jan 10, 2014 4.733 4.826 4.715 4.752 9,761,422 +0.11(+2.27%)
Jan 09, 2014 4.628 4.659 4.535 4.647 7,844,662 -0.01(-0.27%)
Jan 08, 2014 4.777 4.795 4.640 4.659 3,904,615 -0.02(-0.53%)
Jan 07, 2014 4.771 4.771 4.671 4.684 4,807,400 +0.01(+0.27%)
Jan 06, 2014 4.690 4.705 4.653 4.671 3,600,354 -0.05(-1.05%)
Jan 03, 2014 4.733 4.764 4.628 4.721 6,140,907 +0.02(+0.40%)
Jan 02, 2014 4.746 4.789 4.659 4.702 9,522,151 -0.16(-3.32%)
Dec 31, 2013 4.795 4.864 4.864 4.864 2,846,232 +0.07(+1.55%)
Dec 30, 2013 4.882 4.919 4.789 4.789 5,470,925 -0.13(-2.65%)
Dec 27, 2013 4.864 4.919 4.839 4.919 5,009,383 +0.02(+0.51%)
Dec 26, 2013 4.926 4.963 4.895 4.895 2,576,629 -0.03(-0.63%)
Dec 24, 2013 4.876 4.963 4.857 4.926 2,385,771 -0.02(-0.38%)
Dec 23, 2013 5.006 5.006 4.913 4.944 7,435,041 +0.08(+1.66%)
Dec 20, 2013 5.037 5.056 4.851 4.864 13,770,294 -0.24(-4.62%)
Dec 19, 2013 5.013 5.130 4.975 5.099 8,730,550 +0.12(+2.49%)
Dec 18, 2013 4.919 5.087 4.907 4.975 16,780,404 +0.04(+0.88%)
Dec 17, 2013 4.882 4.944 4.814 4.932 8,380,610 +0.14(+2.98%)
Dec 16, 2013 4.764 4.833 4.758 4.789 7,967,733 +0.02(+0.52%)
Dec 13, 2013 4.795 4.870 4.746 4.764 9,440,072 -0.01(-0.13%)
Dec 12, 2013 4.758 4.799 4.715 4.771 6,976,623 -0.04(-0.77%)
Dec 11, 2013 4.873 4.882 4.789 4.808 7,563,271 -0.10(-2.02%)
Dec 10, 2013 4.882 4.944 4.864 4.907 4,393,565 +0.01(+0.13%)
Dec 09, 2013 4.882 4.932 4.870 4.901 6,558,936 +0.08(+1.67%)
Dec 06, 2013 4.851 4.907 4.789 4.820 5,744,793 +0.02(+0.39%)
Dec 05, 2013 4.752 4.870 4.730 4.802 6,960,257 +0.13(+2.79%)
Dec 04, 2013 4.665 4.740 4.628 4.671 6,027,408 -0.03(-0.66%)
Dec 03, 2013 4.740 4.771 4.656 4.702 7,311,749 -0.04(-0.91%)
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.