Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.942 4.942 4.808 4.808 20,612,148 -0.24(-4.75%)
Oct 28, 2011 4.819 5.112 4.792 5.048 28,982,090 +0.18(+3.61%)
Oct 27, 2011 4.665 4.979 4.590 4.872 41,008,708 +0.50(+11.33%)
Oct 26, 2011 4.435 4.473 4.270 4.377 20,794,392 +0.13(+3.14%)
Oct 25, 2011 4.414 4.419 4.206 4.243 25,406,700 -0.21(-4.67%)
Oct 24, 2011 4.179 4.462 4.179 4.451 20,155,120 +0.30(+7.19%)
Oct 21, 2011 4.057 4.185 4.051 4.153 13,441,537 +0.15(+3.73%)
Oct 20, 2011 4.057 4.110 3.918 4.003 26,192,050 -0.09(-2.21%)
Oct 19, 2011 4.158 4.227 4.046 4.094 20,419,058 -0.14(-3.40%)
Oct 18, 2011 4.073 4.275 3.993 4.238 24,632,444 +0.15(+3.65%)
Oct 17, 2011 4.329 4.350 4.067 4.089 23,520,108 -0.32(-7.26%)
Oct 14, 2011 4.361 4.414 4.302 4.409 11,990,113 +0.09(+1.97%)
Oct 13, 2011 4.334 4.345 4.131 4.323 16,886,314 -0.05(-1.22%)
Oct 12, 2011 4.345 4.473 4.321 4.377 14,820,811 +0.12(+2.75%)
Oct 11, 2011 4.115 4.318 4.014 4.259 21,400,162 +0.11(+2.70%)
Oct 10, 2011 4.025 4.153 4.014 4.147 17,098,338 +0.28(+7.31%)
Oct 07, 2011 4.073 4.083 3.828 3.865 18,967,446 -0.15(-3.72%)
Oct 06, 2011 3.945 4.019 3.913 4.014 23,278,074 +0.28(+7.42%)
Oct 05, 2011 3.716 3.742 3.630 3.737 22,127,772 +0.06(+1.59%)
Oct 04, 2011 3.614 3.689 3.518 3.678 22,256,770 +0.03(+0.88%)
Oct 03, 2011 3.790 3.865 3.646 3.646 28,460,588 -0.15(-4.07%)
Sep 30, 2011 3.950 4.003 3.753 3.801 23,516,054 -0.22(-5.56%)
Sep 29, 2011 4.169 4.222 3.945 4.025 27,042,888 -0.08(-1.95%)
Sep 28, 2011 4.281 4.345 4.067 4.105 21,893,286 -0.18(-4.23%)
Sep 27, 2011 4.355 4.398 4.254 4.286 25,244,872 +0.07(+1.77%)
Sep 26, 2011 4.073 4.222 3.969 4.211 21,697,708 +0.15(+3.67%)
Sep 23, 2011 3.918 4.073 3.902 4.062 19,402,302 +0.12(+3.11%)
Sep 22, 2011 3.961 4.083 3.892 3.939 26,391,316 -0.23(-5.62%)
Sep 21, 2011 4.281 4.409 4.169 4.174 19,155,914 -0.20(-4.63%)
Sep 20, 2011 4.510 4.531 4.331 4.377 13,968,878 -0.16(-3.53%)
Sep 19, 2011 4.414 4.577 4.377 4.537 19,383,630 -0.04(-0.82%)
Sep 16, 2011 4.590 4.614 4.529 4.574 11,169,650 -0.02(-0.35%)
Sep 15, 2011 4.585 4.622 4.481 4.590 13,882,733 +0.13(+2.99%)
Sep 14, 2011 4.441 4.531 4.302 4.457 18,788,204 +0.10(+2.33%)
Sep 13, 2011 4.403 4.409 4.307 4.355 12,742,210 +0.01(+0.25%)
Sep 12, 2011 4.329 4.483 4.190 4.345 24,094,284 -0.09(-1.93%)
Sep 09, 2011 4.510 4.622 4.403 4.430 20,668,662 -0.15(-3.26%)
Sep 08, 2011 4.467 4.649 4.451 4.579 28,662,488 +0.06(+1.30%)
Sep 07, 2011 4.425 4.569 4.414 4.521 14,982,725 +0.17(+3.79%)
Sep 06, 2011 4.179 4.377 4.147 4.355 17,167,852 -0.05(-1.09%)
Sep 02, 2011 4.425 4.478 4.297 4.403 13,989,038 -0.19(-4.18%)
Sep 01, 2011 4.622 4.696 4.585 4.595 16,643,845 -0.01(-0.12%)
Aug 31, 2011 4.643 4.686 4.489 4.601 19,456,474 -0.01(-0.12%)
Aug 30, 2011 4.515 4.675 4.484 4.606 12,201,486 +0.05(+1.05%)
Aug 29, 2011 4.457 4.590 4.445 4.558 18,805,564 +0.15(+3.39%)
Aug 26, 2011 4.270 4.425 4.169 4.409 14,006,450 +0.09(+1.97%)
Aug 25, 2011 4.430 4.467 4.249 4.323 27,707,634 -0.13(-2.87%)
Aug 24, 2011 4.505 4.601 4.350 4.451 19,145,466 -0.03(-0.71%)
Aug 23, 2011 4.259 4.505 4.243 4.483 19,926,434 +0.28(+6.59%)
Aug 22, 2011 4.361 4.371 4.206 4.206 18,648,738 +0.03(+0.77%)
Aug 19, 2011 4.185 4.377 4.158 4.174 22,280,192 +0.01(+0.26%)
Aug 18, 2011 4.222 4.254 4.078 4.163 21,091,634 -0.25(-5.56%)
Aug 17, 2011 4.355 4.419 4.275 4.409 14,892,790 +0.07(+1.60%)
Aug 16, 2011 4.371 4.409 4.265 4.339 19,281,394 -0.17(-3.73%)
Aug 15, 2011 4.502 4.645 4.412 4.508 28,462,094 +0.14(+3.16%)
Aug 12, 2011 4.216 4.455 4.120 4.370 32,162,170 +0.23(+5.64%)
Aug 11, 2011 3.845 4.200 3.755 4.136 24,542,286 +0.38(+10.01%)
Aug 10, 2011 3.749 3.882 3.643 3.760 27,449,162 -0.10(-2.61%)
Aug 09, 2011 3.940 3.866 3.516 3.861 23,022,518 +0.24(+6.59%)
Aug 08, 2011 3.940 3.956 3.617 3.622 27,377,594 -0.55(-13.21%)
Aug 05, 2011 4.126 4.248 3.914 4.173 36,073,472 +0.07(+1.81%)
Aug 04, 2011 4.407 4.417 4.094 4.099 28,150,342 -0.44(-9.70%)
Aug 03, 2011 4.571 4.587 4.364 4.539 25,210,766 -0.07(-1.61%)
Aug 02, 2011 4.836 4.852 4.614 4.614 14,299,662 -0.20(-4.19%)
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.