Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.418 3.423 3.298 3.320 12,220,783 -0.17(-4.83%)
May 30, 2013 3.489 3.527 3.429 3.489 5,703,898 +0.04(+1.10%)
May 29, 2013 3.516 3.543 3.429 3.451 8,636,897 -0.11(-3.05%)
May 28, 2013 3.576 3.592 3.518 3.559 7,791,888 +0.02(+0.61%)
May 24, 2013 3.576 3.603 3.499 3.537 14,444,100 -0.11(-2.98%)
May 23, 2013 3.646 3.662 3.603 3.646 8,837,468 -0.07(-1.90%)
May 22, 2013 3.766 3.831 3.668 3.717 12,728,765 -0.03(-0.73%)
May 21, 2013 3.687 3.782 3.679 3.744 10,930,760 +0.07(+1.92%)
May 20, 2013 3.630 3.695 3.630 3.673 8,823,907 +0.04(+1.17%)
May 17, 2013 3.653 3.674 3.609 3.631 8,097,888 +0.01(+0.30%)
May 16, 2013 3.598 3.707 3.560 3.620 12,125,597 -0.02(-0.45%)
May 15, 2013 3.680 3.718 3.604 3.636 15,615,099 -0.12(-3.18%)
May 13, 2013 3.816 3.832 3.745 3.756 9,779,655 -0.05(-1.28%)
May 10, 2013 3.864 3.881 3.772 3.805 9,767,622 -0.08(-1.96%)
May 09, 2013 3.984 4.000 3.864 3.881 11,824,441 -0.11(-2.72%)
May 08, 2013 4.065 4.081 3.951 3.989 16,847,544 -0.12(-2.91%)
May 07, 2013 4.043 4.190 4.016 4.109 9,863,866 -0.09(-2.07%)
May 06, 2013 4.217 4.217 4.136 4.195 6,377,992 -0.01(-0.13%)
May 03, 2013 4.212 4.212 4.168 4.201 6,200,338 +0.05(+1.31%)
May 02, 2013 4.271 4.277 4.147 4.147 5,379,887 -0.05(-1.16%)
May 01, 2013 4.217 4.282 4.168 4.195 5,940,982 -0.07(-1.53%)
Apr 30, 2013 4.147 4.288 4.130 4.261 9,320,274 +0.06(+1.42%)
Apr 29, 2013 4.130 4.212 4.071 4.201 8,159,561 +0.11(+2.79%)
Apr 26, 2013 4.141 4.179 4.079 4.087 5,340,357 -0.09(-2.21%)
Apr 25, 2013 4.195 4.223 4.128 4.179 10,224,574 -0.01(-0.26%)
Apr 24, 2013 4.179 4.233 4.163 4.190 5,830,215 +0.05(+1.18%)
Apr 23, 2013 4.098 4.179 4.076 4.141 7,617,627 +0.07(+1.60%)
Apr 22, 2013 4.076 4.109 4.008 4.076 5,653,684 -0.03(-0.79%)
Apr 19, 2013 4.147 4.152 4.033 4.109 8,657,718 +0.01(+0.13%)
Apr 18, 2013 4.000 4.141 3.989 4.103 13,822,032 +0.14(+3.56%)
Apr 17, 2013 3.951 4.033 3.913 3.962 17,531,296 +0.02(+0.41%)
Apr 16, 2013 3.859 3.957 3.848 3.946 14,267,763 +0.12(+3.12%)
Apr 15, 2013 3.951 3.951 3.810 3.826 7,397,120 -0.21(-5.11%)
Apr 12, 2013 4.043 4.081 3.984 4.033 10,520,436 -0.04(-0.93%)
Apr 11, 2013 4.114 4.114 4.039 4.071 4,751,691 -0.04(-1.06%)
Apr 10, 2013 4.152 4.201 4.109 4.114 10,577,799 -0.01(-0.13%)
Apr 09, 2013 4.087 4.185 4.060 4.119 12,360,438 +0.09(+2.15%)
Apr 08, 2013 4.103 4.103 4.011 4.033 7,669,519 -0.08(-1.98%)
Apr 05, 2013 3.946 4.147 3.924 4.114 12,185,523 +0.12(+3.13%)
Apr 04, 2013 4.005 4.049 3.962 3.989 8,564,636 -0.03(-0.81%)
Apr 03, 2013 4.033 4.065 3.973 4.022 6,790,258 -0.02(-0.40%)
Apr 02, 2013 4.136 4.152 4.022 4.038 4,996,909 -0.11(-2.62%)
Apr 01, 2013 4.185 4.201 4.114 4.147 7,022,590 -0.04(-0.91%)
Mar 28, 2013 4.195 4.223 4.157 4.185 9,982,733 -0.03(-0.64%)
Mar 27, 2013 4.100 4.212 4.076 4.212 9,327,323 +0.10(+2.37%)
Mar 26, 2013 4.103 4.163 4.071 4.114 10,490,333 +0.08(+2.02%)
Mar 25, 2013 4.022 4.087 3.957 4.033 8,495,282 -0.01(-0.13%)
Mar 22, 2013 4.016 4.098 4.016 4.038 5,581,374 +0.02(+0.40%)
Mar 21, 2013 4.071 4.092 4.000 4.022 7,940,268 -0.05(-1.33%)
Mar 20, 2013 4.103 4.147 4.033 4.076 10,011,799 +0.03(+0.81%)
Mar 19, 2013 4.130 4.130 4.016 4.043 12,161,363 -0.08(-1.97%)
Mar 18, 2013 4.141 4.195 4.103 4.125 14,051,654 -0.05(-1.17%)
Mar 15, 2013 4.277 4.299 4.152 4.174 16,458,787 -0.09(-2.16%)
Mar 14, 2013 4.320 4.337 4.223 4.266 11,055,364 -0.04(-0.88%)
Mar 13, 2013 4.358 4.375 4.271 4.304 11,744,607 -0.09(-1.98%)
Mar 12, 2013 4.434 4.489 4.375 4.391 12,148,797 -0.05(-1.10%)
Mar 11, 2013 4.429 4.461 4.375 4.440 9,978,163 -0.01(-0.24%)
Mar 08, 2013 4.429 4.505 4.407 4.451 6,597,210 +0.05(+1.11%)
Mar 07, 2013 4.456 4.494 4.364 4.402 12,695,853 +0.02(+0.37%)
Mar 06, 2013 4.228 4.396 4.185 4.385 17,201,208 +0.14(+3.19%)
Mar 05, 2013 4.429 4.521 4.214 4.250 22,811,768 -0.10(-2.27%)
Mar 04, 2013 4.343 4.376 4.300 4.349 13,263,498 -0.02(-0.50%)
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.