Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.017 7.137 6.923 7.017 16,206,312 -0.03(-0.37%)
May 27, 2010 6.830 7.043 6.736 7.043 16,454,488 +0.40(+6.04%)
May 26, 2010 6.824 6.955 6.532 6.642 27,826 +0.01(+0.08%)
May 25, 2010 6.303 6.642 6.282 6.637 105,424 -0.02(-0.31%)
May 24, 2010 6.767 6.897 6.647 6.658 14,065,894 -0.08(-1.24%)
May 21, 2010 6.282 6.751 6.277 6.741 24,660,352 +0.36(+5.64%)
May 20, 2010 6.284 6.569 6.256 6.381 11,384 -0.42(-6.21%)
May 19, 2010 6.663 6.866 6.579 6.803 20,516,976 -0.14(-2.03%)
May 18, 2010 7.434 7.919 6.866 6.944 670,201 -0.26(-3.61%)
May 17, 2010 7.366 7.423 7.012 7.205 16,275,043 -0.29(-3.81%)
May 14, 2010 7.490 7.646 7.282 7.490 19,845,130 -0.26(-3.35%)
May 13, 2010 8.015 8.015 7.745 7.750 13,876,903 -0.09(-1.13%)
May 12, 2010 7.807 7.880 7.714 7.838 11,788,196 +0.10(+1.34%)
May 11, 2010 7.952 7.968 7.719 7.734 92,934 -0.17(-2.17%)
May 10, 2010 7.859 7.916 7.820 7.906 18,200,934 +0.55(+7.41%)
May 07, 2010 7.391 7.594 7.085 7.360 30,957,906 -0.16(-2.14%)
May 06, 2010 7.859 8.030 6.831 7.521 30,606,234 -0.09(-1.16%)
May 05, 2010 7.828 8.072 7.604 7.610 18,873,596 -0.31(-3.87%)
May 04, 2010 8.259 8.259 7.843 7.916 21,812,172 -0.50(-5.98%)
May 03, 2010 8.555 8.607 8.321 8.420 10,544,506 -0.10(-1.16%)
Apr 30, 2010 8.669 8.732 8.519 8.519 10,113,049 -0.19(-2.21%)
Apr 29, 2010 8.623 8.758 8.576 8.711 11,420,120 +0.20(+2.32%)
Apr 28, 2010 8.545 8.648 8.342 8.513 12,233,628 +0.04(+0.49%)
Apr 27, 2010 8.799 8.856 8.462 8.472 18,152,588 -0.57(-6.32%)
Apr 26, 2010 9.064 9.132 9.006 9.043 13,200,480 +0.07(+0.75%)
Apr 23, 2010 8.742 9.002 8.700 8.976 12,747,660 +0.20(+2.31%)
Apr 22, 2010 8.467 8.799 8.389 8.773 15,119,167 +0.21(+2.43%)
Apr 21, 2010 8.752 8.799 8.420 8.565 33,498 -0.12(-1.38%)
Apr 20, 2010 8.742 8.804 8.607 8.685 6,907 -0.02(-0.24%)
Apr 19, 2010 8.763 8.825 8.529 8.706 12,778,996 -0.15(-1.70%)
Apr 16, 2010 8.934 9.033 8.674 8.856 13,954,663 -0.22(-2.46%)
Apr 15, 2010 9.132 9.298 9.048 9.080 7,711,819 -0.21(-2.24%)
Apr 14, 2010 9.282 9.308 9.150 9.287 7,128,538 +0.11(+1.19%)
Apr 13, 2010 9.106 9.225 9.012 9.178 10,240,691 -0.04(-0.39%)
Apr 12, 2010 9.293 9.298 9.178 9.215 11,175,191 -0.11(-1.17%)
Apr 09, 2010 9.282 9.345 9.210 9.324 11,874,885 +0.08(+0.90%)
Apr 08, 2010 8.986 9.287 8.893 9.241 14,420,745 +0.14(+1.54%)
Apr 07, 2010 9.220 9.235 8.986 9.100 24,252,088 -0.13(-1.41%)
Apr 06, 2010 8.882 9.329 8.861 9.230 22,662,138 +0.27(+3.01%)
Apr 05, 2010 8.877 9.028 8.812 8.960 13,420,394 +0.18(+2.01%)
Apr 01, 2010 8.659 8.784 8.784 8.784 17,119,892 +0.32(+3.74%)
Mar 31, 2010 8.352 8.493 8.332 8.467 13,471,594 +0.10(+1.18%)
Mar 30, 2010 8.358 8.415 8.228 8.368 16,905,420 +0.14(+1.70%)
Mar 29, 2010 7.927 8.259 7.921 8.228 18,323,308 +0.47(+6.02%)
Mar 26, 2010 7.641 7.781 7.568 7.760 17,440,370 +0.15(+1.98%)
Mar 25, 2010 7.890 7.911 7.579 7.610 14,233,786 -0.15(-1.94%)
Mar 24, 2010 7.823 7.952 7.667 7.760 14,457,660 -0.17(-2.10%)
Mar 23, 2010 7.880 8.004 7.833 7.927 13,944,991 +0.10(+1.33%)
Mar 22, 2010 7.729 7.901 7.698 7.823 19,821,192 -0.10(-1.25%)
Mar 19, 2010 8.077 8.145 7.875 7.921 15,956,137 -0.16(-1.99%)
Mar 18, 2010 8.129 8.186 7.890 8.082 18,034,510 -0.11(-1.39%)
Mar 17, 2010 8.342 8.378 8.155 8.197 11,402,433 -0.04(-0.50%)
Mar 16, 2010 8.124 8.264 8.041 8.238 9,161,290 +0.17(+2.12%)
Mar 15, 2010 7.994 8.077 7.978 8.067 6,620,228 -0.04(-0.45%)
Mar 12, 2010 8.212 8.238 8.020 8.103 9,549,507 -0.06(-0.70%)
Mar 11, 2010 8.145 8.165 8.004 8.160 9,147,637 -0.01(-0.13%)
Mar 10, 2010 8.139 8.269 8.046 8.171 11,641,634 +0.09(+1.16%)
Mar 09, 2010 7.963 8.181 7.958 8.077 17,851,946 +0.07(+0.91%)
Mar 08, 2010 7.973 8.025 7.830 8.004 9,299,432 +0.03(+0.39%)
Mar 05, 2010 7.901 7.978 7.880 7.973 9,610,977 +0.18(+2.27%)
Mar 04, 2010 7.927 7.927 7.675 7.797 12,243,839 -0.04(-0.46%)
Mar 03, 2010 7.880 8.041 7.765 7.833 18,223,600 -0.05(-0.59%)
Mar 02, 2010 7.921 7.958 7.838 7.880 18,273,438 +0.03(+0.33%)
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.