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 (%)
Dec 31, 2010 8.166 8.319 8.119 8.248 4,527,571 +0.08(+1.01%)
Dec 30, 2010 8.130 8.225 8.125 8.166 6,400,793 +0.15(+1.84%)
Dec 29, 2010 7.906 8.166 7.906 8.018 9,081,723 +0.08(+1.04%)
Dec 28, 2010 7.948 8.089 7.842 7.936 8,253,447 -0.15(-1.90%)
Dec 27, 2010 8.101 8.113 8.030 8.089 4,563,799 -0.09(-1.15%)
Dec 23, 2010 8.183 8.237 8.136 8.183 3,716,412 -0.07(-0.86%)
Dec 22, 2010 8.148 8.254 8.125 8.254 4,593,284 +0.05(+0.57%)
Dec 21, 2010 8.048 8.254 8.013 8.207 14,089,236 +0.26(+3.26%)
Dec 20, 2010 8.042 8.042 7.859 7.948 7,950,706 -0.06(-0.74%)
Dec 17, 2010 7.759 8.077 7.759 8.007 17,741,266 +0.05(+0.59%)
Dec 16, 2010 7.989 8.077 7.806 7.959 13,083,706 -0.04(-0.44%)
Dec 15, 2010 8.018 8.060 7.959 7.995 8,723,675 -0.12(-1.53%)
Dec 14, 2010 8.107 8.183 8.048 8.119 12,734,269 -0.12(-1.50%)
Dec 13, 2010 8.066 8.366 8.066 8.242 16,845,748 +0.26(+3.25%)
Dec 10, 2010 7.800 8.036 7.765 7.983 15,079,361 +0.29(+3.83%)
Dec 09, 2010 7.735 7.783 7.612 7.688 9,005,280 +0.04(+0.46%)
Dec 08, 2010 7.712 7.771 7.535 7.653 6,938,241 -0.18(-2.26%)
Dec 07, 2010 7.895 7.906 7.688 7.830 14,916,087 +0.25(+3.35%)
Dec 06, 2010 7.588 7.641 7.523 7.576 5,914,683 +0.05(+0.63%)
Dec 03, 2010 7.376 7.541 7.334 7.529 8,025,204 +0.08(+1.03%)
Dec 02, 2010 7.258 7.517 7.240 7.452 16,170,308 +0.32(+4.55%)
Dec 01, 2010 7.087 7.211 7.010 7.128 12,231,478 +0.27(+3.97%)
Nov 30, 2010 6.798 7.057 6.792 6.856 14,379,290 -0.07(-0.95%)
Nov 29, 2010 6.951 6.998 6.774 6.922 15,879,256 -0.19(-2.73%)
Nov 26, 2010 7.075 7.175 7.040 7.116 8,044,475 -0.20(-2.74%)
Nov 24, 2010 7.246 7.317 7.317 7.317 8,098,553 +0.14(+1.89%)
Nov 23, 2010 7.163 7.246 7.096 7.181 12,230,462 -0.21(-2.87%)
Nov 22, 2010 7.423 7.488 7.275 7.393 7,681,135 -0.13(-1.72%)
Nov 19, 2010 7.576 7.576 7.486 7.523 4,809,801 -0.05(-0.62%)
Nov 18, 2010 7.582 7.665 7.535 7.570 6,362,148 +0.17(+2.23%)
Nov 17, 2010 7.417 7.517 7.364 7.405 8,002,048 +0.01(+0.15%)
Nov 16, 2010 7.517 7.543 7.289 7.394 15,748,192 -0.25(-3.30%)
Nov 15, 2010 7.746 7.787 7.634 7.646 4,939,792 -0.08(-0.99%)
Nov 12, 2010 7.763 7.845 7.658 7.722 10,011,649 -0.16(-2.08%)
Nov 11, 2010 7.863 7.929 7.804 7.887 9,073,212 -0.09(-1.10%)
Nov 10, 2010 7.857 8.057 7.681 7.974 11,201,143 +0.12(+1.49%)
Nov 09, 2010 7.963 8.021 7.816 7.857 9,722,763 -0.08(-0.96%)
Nov 08, 2010 7.840 8.016 7.828 7.933 11,052,703 +0.08(+1.05%)
Nov 05, 2010 7.887 7.933 7.781 7.851 17,235,438 -0.29(-3.53%)
Nov 04, 2010 7.998 8.168 7.986 8.139 16,612,562 +0.26(+3.27%)
Nov 03, 2010 7.845 7.881 7.693 7.881 9,670,380 +0.04(+0.45%)
Nov 02, 2010 7.869 7.898 7.752 7.845 5,609,897 +0.11(+1.36%)
Nov 01, 2010 7.658 7.863 7.646 7.740 9,723,989 +0.09(+1.23%)
Oct 29, 2010 7.576 7.681 7.482 7.646 9,562,193 +0.12(+1.64%)
Oct 28, 2010 7.441 7.576 7.394 7.523 15,463,474 +0.23(+3.22%)
Oct 27, 2010 7.388 7.435 7.218 7.288 13,606,451 +0.05(+0.73%)
Oct 25, 2010 7.335 7.353 7.183 7.236 8,729,813 -0.01(-0.16%)
Oct 22, 2010 7.500 7.517 7.189 7.247 11,728,458 -0.01(-0.16%)
Oct 21, 2010 7.394 7.429 7.077 7.259 12,606,901 -0.14(-1.90%)
Oct 20, 2010 7.341 7.429 7.300 7.400 11,440,077 -0.05(-0.71%)
Oct 19, 2010 7.529 7.529 7.394 7.453 14,489,681 -0.29(-3.71%)
Oct 18, 2010 7.728 7.787 7.646 7.740 8,669,227 -0.04(-0.45%)
Oct 15, 2010 7.857 7.857 7.681 7.775 10,311,164 -0.01(-0.15%)
Oct 14, 2010 7.816 7.834 7.728 7.787 9,641,783 -0.08(-0.97%)
Oct 13, 2010 7.933 8.027 7.840 7.863 11,915,233 +0.04(+0.45%)
Oct 12, 2010 7.851 7.863 7.681 7.828 7,128,019 -0.04(-0.45%)
Oct 11, 2010 7.910 7.974 7.851 7.863 6,400,678 +0.04(+0.52%)
Oct 08, 2010 7.822 7.857 7.670 7.822 10,742,055 +0.12(+1.52%)
Oct 07, 2010 7.887 7.887 7.664 7.705 94,091 -0.18(-2.23%)
Oct 06, 2010 8.021 8.086 7.781 7.881 16,040,968 -0.12(-1.54%)
Oct 05, 2010 7.963 8.098 7.892 8.004 201,417 +0.08(+0.96%)
Oct 04, 2010 8.016 8.045 7.881 7.928 6,557,354 -0.09(-1.10%)
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.