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 (%)
Jul 31, 2014 3.665 3.734 3.653 3.684 9,610,325 -0.07(-1.84%)
Jul 30, 2014 3.784 3.819 3.728 3.753 16,196,727 -0.13(-3.23%)
Jul 29, 2014 3.878 3.891 3.834 3.878 6,293,876 +0.01(+0.16%)
Jul 28, 2014 3.878 3.928 3.847 3.872 4,229,297 +0.03(+0.65%)
Jul 25, 2014 3.859 3.903 3.834 3.847 5,031,408 -0.01(-0.16%)
Jul 24, 2014 3.778 3.903 3.765 3.853 10,377,348 +0.12(+3.19%)
Jul 23, 2014 3.728 3.759 3.703 3.734 7,220,019 -0.01(-0.17%)
Jul 22, 2014 3.756 3.790 3.740 3.740 8,739,078 -0.03(-0.67%)
Jul 21, 2014 3.765 3.778 3.715 3.765 10,773,225 -0.02(-0.50%)
Jul 18, 2014 3.878 3.903 3.765 3.784 16,613,700 -0.03(-0.82%)
Jul 17, 2014 3.928 3.941 3.790 3.815 20,961,428 -0.17(-4.25%)
Jul 16, 2014 4.054 4.079 3.922 3.985 9,444,271 -0.01(-0.16%)
Jul 15, 2014 3.960 4.016 3.934 3.991 11,456,665 +0.05(+1.27%)
Jul 14, 2014 3.928 3.985 3.906 3.941 7,391,301 +0.03(+0.80%)
Jul 11, 2014 3.841 3.916 3.834 3.909 8,496,422 +0.01(+0.32%)
Jul 10, 2014 3.891 3.916 3.853 3.897 10,343,818 -0.04(-1.11%)
Jul 09, 2014 3.909 3.966 3.903 3.941 5,994,821 +0.04(+0.96%)
Jul 08, 2014 3.928 3.934 3.884 3.903 6,911,124 -0.03(-0.64%)
Jul 07, 2014 3.853 3.956 3.822 3.928 9,068,011 +0.11(+2.96%)
Jul 03, 2014 3.753 3.815 3.815 3.815 9,323,987 +0.06(+1.67%)
Jul 02, 2014 3.678 3.759 3.640 3.753 13,865,117 +0.06(+1.70%)
Jul 01, 2014 3.715 3.756 3.671 3.690 11,569,012 +0.00(+0.00%)
Jun 30, 2014 3.703 3.703 3.634 3.690 11,438,046 -0.03(-0.84%)
Jun 27, 2014 3.784 3.790 3.696 3.721 11,395,148 -0.12(-3.10%)
Jun 26, 2014 3.866 3.878 3.797 3.841 8,043,389 -0.06(-1.61%)
Jun 25, 2014 3.934 3.947 3.881 3.903 4,704,193 -0.03(-0.80%)
Jun 24, 2014 3.903 3.985 3.903 3.934 8,961,428 +0.01(+0.16%)
Jun 23, 2014 3.891 3.934 3.878 3.928 6,635,350 +0.07(+1.79%)
Jun 20, 2014 3.866 3.884 3.841 3.859 6,015,296 -0.02(-0.48%)
Jun 19, 2014 3.903 3.941 3.853 3.878 4,401,465 +0.00(+0.00%)
Jun 18, 2014 3.790 3.909 3.772 3.878 8,523,940 +0.11(+2.82%)
Jun 17, 2014 3.747 3.800 3.740 3.772 4,623,060 -0.01(-0.33%)
Jun 16, 2014 3.815 3.815 3.765 3.784 5,369,685 -0.04(-0.98%)
Jun 13, 2014 3.850 3.853 3.794 3.822 4,264,531 -0.01(-0.33%)
Jun 12, 2014 3.866 3.891 3.834 3.834 3,732,153 -0.04(-0.97%)
Jun 11, 2014 3.903 3.903 3.841 3.872 7,268,891 -0.02(-0.48%)
Jun 10, 2014 3.878 3.906 3.853 3.891 5,970,545 +0.05(+1.31%)
Jun 06, 2014 3.828 3.866 3.809 3.841 4,545,309 +0.09(+2.51%)
Jun 05, 2014 3.784 3.803 3.734 3.747 5,957,637 -0.01(-0.33%)
Jun 04, 2014 3.803 3.815 3.747 3.759 4,935,588 -0.04(-0.99%)
Jun 03, 2014 3.696 3.809 3.696 3.797 12,068,453 +0.09(+2.36%)
Jun 02, 2014 3.700 3.728 3.659 3.709 8,205,622 -0.01(-0.34%)
May 30, 2014 3.784 3.802 3.712 3.721 12,416,473 -0.14(-3.57%)
May 29, 2014 3.891 3.903 3.822 3.859 6,826,503 -0.03(-0.65%)
May 28, 2014 3.859 3.891 3.822 3.884 8,231,096 +0.03(+0.65%)
May 27, 2014 3.828 3.919 3.809 3.859 10,130,594 +0.04(+1.15%)
May 23, 2014 3.878 3.815 3.815 3.815 9,375,223 -0.03(-0.81%)
May 22, 2014 3.878 3.878 3.797 3.847 4,886,298 -0.01(-0.14%)
May 21, 2014 3.846 3.865 3.803 3.852 6,866,576 -0.01(-0.32%)
May 20, 2014 3.952 3.965 3.818 3.865 9,179,377 -0.09(-2.21%)
May 19, 2014 3.983 3.983 3.915 3.952 5,540,987 -0.07(-1.71%)
May 16, 2014 4.071 4.071 3.996 4.021 5,895,254 -0.01(-0.31%)
May 15, 2014 3.996 4.046 3.958 4.033 6,550,244 +0.01(+0.15%)
May 14, 2014 4.071 4.077 4.008 4.027 7,222,030 -0.04(-1.07%)
May 13, 2014 4.095 4.114 4.067 4.071 5,063,177 -0.04(-0.91%)
May 12, 2014 4.102 4.145 4.089 4.108 8,692,218 +0.06(+1.38%)
May 09, 2014 4.027 4.127 3.971 4.052 13,359,660 +0.01(+0.31%)
May 08, 2014 4.064 4.083 3.996 4.039 6,954,218 +0.00(+0.00%)
May 07, 2014 3.977 4.083 3.946 4.039 11,123,126 +0.12(+3.02%)
May 06, 2014 3.877 3.989 3.877 3.921 6,171,431 +0.04(+1.13%)
May 05, 2014 3.927 3.946 3.859 3.877 9,737,193 -0.06(-1.43%)
May 02, 2014 3.778 3.940 3.778 3.933 9,640,062 +0.18(+4.82%)
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.