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 30, 2009 8.259 8.306 7.641 7.775 21,065,748 -0.37(-4.55%)
Oct 29, 2009 7.822 8.182 7.760 8.146 24,876,710 +0.63(+8.43%)
Oct 28, 2009 7.961 8.012 7.441 7.513 27,438,066 -0.67(-8.18%)
Oct 27, 2009 8.501 8.573 8.125 8.182 17,771,354 -0.40(-4.62%)
Oct 26, 2009 8.754 8.985 8.404 8.578 14,423,890 -0.12(-1.42%)
Oct 23, 2009 8.815 8.851 8.666 8.702 14,402,743 -0.18(-2.03%)
Oct 22, 2009 8.887 8.939 8.615 8.882 16,462,214 +0.06(+0.64%)
Oct 21, 2009 8.697 9.109 8.652 8.826 15,980,081 +0.16(+1.90%)
Oct 20, 2009 8.331 8.712 8.317 8.661 22,622,014 -0.30(-3.39%)
Oct 19, 2009 8.784 9.124 8.738 8.965 12,199,954 +0.31(+3.63%)
Oct 16, 2009 8.831 8.944 8.635 8.651 25,251,394 -0.33(-3.72%)
Oct 15, 2009 8.604 9.011 8.548 8.985 16,522,853 +0.38(+4.37%)
Oct 14, 2009 8.239 8.651 8.239 8.609 18,217,166 +0.61(+7.59%)
Oct 13, 2009 7.785 8.043 7.749 8.002 18,555,922 +0.19(+2.37%)
Oct 12, 2009 7.852 7.935 7.770 7.816 6,969,107 +0.08(+1.07%)
Oct 09, 2009 7.657 7.749 7.581 7.734 7,443,262 +0.07(+0.87%)
Oct 08, 2009 7.580 7.683 7.482 7.667 13,916,992 +0.21(+2.76%)
Oct 07, 2009 7.420 7.549 7.276 7.461 12,334,145 +0.07(+0.98%)
Oct 06, 2009 7.394 7.507 7.271 7.389 13,455,152 +0.09(+1.27%)
Oct 05, 2009 7.085 7.296 6.987 7.296 18,117,950 +0.38(+5.43%)
Oct 02, 2009 6.509 6.993 6.483 6.920 24,424,432 +0.32(+4.84%)
Oct 01, 2009 6.864 6.962 6.596 6.601 14,669,989 -0.32(-4.61%)
Sep 30, 2009 6.926 6.982 6.771 6.920 18,714,744 +0.09(+1.36%)
Sep 29, 2009 6.915 6.972 6.776 6.828 9,788,168 -0.07(-0.97%)
Sep 28, 2009 6.843 6.956 6.802 6.895 8,087,703 +0.12(+1.75%)
Sep 25, 2009 6.735 6.848 6.694 6.776 9,144,101 +0.02(+0.30%)
Sep 24, 2009 6.987 6.987 6.678 6.756 15,614,337 -0.15(-2.16%)
Sep 23, 2009 7.096 7.152 6.879 6.905 10,145,856 -0.26(-3.66%)
Sep 22, 2009 7.137 7.214 7.023 7.168 12,113,340 +0.23(+3.26%)
Sep 21, 2009 6.792 7.013 6.730 6.941 10,203,922 +0.07(+0.97%)
Sep 18, 2009 6.926 7.003 6.854 6.874 9,853,159 +0.02(+0.23%)
Sep 17, 2009 6.848 6.977 6.781 6.859 12,039,123 +0.19(+2.78%)
Sep 16, 2009 6.668 6.848 6.632 6.673 14,159,040 +0.08(+1.17%)
Sep 15, 2009 6.514 6.612 6.452 6.596 12,658,308 +0.03(+0.47%)
Sep 14, 2009 6.390 6.591 6.390 6.565 8,084,697 +0.04(+0.63%)
Sep 11, 2009 6.560 6.601 6.472 6.524 12,196,637 +0.02(+0.32%)
Sep 10, 2009 6.308 6.524 6.287 6.503 11,808,030 +0.17(+2.68%)
Sep 09, 2009 6.400 6.431 6.241 6.333 7,384,980 -0.07(-1.05%)
Sep 08, 2009 6.323 6.411 6.287 6.400 10,304,869 +0.25(+4.10%)
Sep 04, 2009 6.066 6.169 5.994 6.148 10,132,512 +0.18(+2.93%)
Sep 03, 2009 5.880 5.988 5.855 5.973 9,214,604 +0.14(+2.47%)
Sep 02, 2009 5.767 5.896 5.726 5.829 15,594,862 -0.06(-0.96%)
Sep 01, 2009 6.019 6.225 5.829 5.885 14,719,828 -0.16(-2.72%)
Aug 31, 2009 6.107 6.138 6.024 6.050 10,105,591 -0.17(-2.73%)
Aug 28, 2009 6.359 6.406 6.184 6.220 10,038,302 -0.14(-2.19%)
Aug 27, 2009 6.164 6.375 6.014 6.359 11,982,875 +0.19(+3.00%)
Aug 26, 2009 6.174 6.246 6.076 6.174 8,705,956 -0.08(-1.24%)
Aug 25, 2009 6.436 6.550 6.215 6.251 10,212,982 -0.17(-2.65%)
Aug 24, 2009 6.467 6.596 6.385 6.421 17,262,432 +0.07(+1.14%)
Aug 21, 2009 6.359 6.447 6.318 6.349 8,591,428 +0.09(+1.48%)
Aug 20, 2009 6.107 6.297 6.102 6.256 8,748,437 +0.15(+2.45%)
Aug 19, 2009 5.947 6.225 5.922 6.107 10,372,395 -0.03(-0.42%)
Aug 18, 2009 6.045 6.164 6.040 6.133 7,535,003 +0.10(+1.62%)
Aug 17, 2009 6.102 6.133 6.014 6.035 11,664,084 -0.32(-5.10%)
Aug 14, 2009 6.596 6.601 6.277 6.359 11,784,157 -0.02(-0.32%)
Aug 13, 2009 6.375 6.452 6.256 6.380 11,433,805 +0.14(+2.23%)
Aug 12, 2009 5.994 6.303 5.973 6.241 10,297,210 +0.23(+3.77%)
Aug 11, 2009 6.014 6.061 5.932 6.014 9,935,980 -0.12(-2.01%)
Aug 10, 2009 6.158 6.210 6.030 6.138 8,105,343 -0.07(-1.08%)
Aug 07, 2009 6.297 6.364 6.179 6.205 12,269,344 +0.03(+0.50%)
Aug 06, 2009 6.395 6.472 6.122 6.174 11,971,368 -0.30(-4.61%)
Aug 05, 2009 6.380 6.498 6.205 6.472 10,401,342 +0.09(+1.45%)
Aug 04, 2009 6.308 6.488 6.261 6.380 13,293,505 +0.07(+1.06%)
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.