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 (%)
Jul 31, 2014 3.234 3.295 3.223 3.250 10,892,369 -0.06(-1.84%)
Jul 30, 2014 3.339 3.369 3.289 3.311 18,357,414 -0.11(-3.23%)
Jul 29, 2014 3.422 3.433 3.383 3.422 7,133,496 +0.01(+0.16%)
Jul 28, 2014 3.422 3.466 3.394 3.416 4,793,496 +0.02(+0.65%)
Jul 25, 2014 3.405 3.444 3.383 3.394 5,702,611 -0.01(-0.16%)
Jul 24, 2014 3.333 3.444 3.322 3.400 11,761,715 +0.11(+3.19%)
Jul 23, 2014 3.289 3.317 3.267 3.295 8,183,189 -0.01(-0.17%)
Jul 22, 2014 3.314 3.344 3.300 3.300 9,904,894 -0.02(-0.67%)
Jul 21, 2014 3.322 3.333 3.278 3.322 12,210,403 -0.02(-0.50%)
Jul 18, 2014 3.422 3.444 3.322 3.339 18,830,012 -0.03(-0.82%)
Jul 17, 2014 3.466 3.477 3.344 3.366 23,757,740 -0.15(-4.25%)
Jul 16, 2014 3.576 3.599 3.460 3.516 10,704,163 -0.01(-0.16%)
Jul 15, 2014 3.494 3.543 3.471 3.521 12,985,015 +0.04(+1.27%)
Jul 14, 2014 3.466 3.516 3.447 3.477 8,377,320 +0.03(+0.80%)
Jul 11, 2014 3.388 3.455 3.383 3.449 9,629,868 +0.01(+0.32%)
Jul 10, 2014 3.433 3.455 3.400 3.438 11,723,712 -0.04(-1.11%)
Jul 09, 2014 3.449 3.499 3.444 3.477 6,794,546 +0.03(+0.96%)
Jul 08, 2014 3.466 3.471 3.427 3.444 7,833,087 -0.02(-0.64%)
Jul 07, 2014 3.400 3.491 3.372 3.466 10,277,708 +0.10(+2.96%)
Jul 03, 2014 3.311 3.366 3.366 3.366 10,567,832 +0.06(+1.67%)
Jul 02, 2014 3.245 3.317 3.212 3.311 15,714,761 +0.06(+1.70%)
Jul 01, 2014 3.278 3.314 3.239 3.256 13,112,350 +0.00(+0.00%)
Jun 30, 2014 3.267 3.267 3.206 3.256 12,963,912 -0.03(-0.84%)
Jun 27, 2014 3.339 3.344 3.261 3.283 12,915,292 -0.11(-3.10%)
Jun 26, 2014 3.411 3.422 3.350 3.388 9,116,399 -0.06(-1.61%)
Jun 25, 2014 3.471 3.482 3.424 3.444 5,331,745 -0.03(-0.80%)
Jun 24, 2014 3.444 3.516 3.444 3.471 10,156,906 +0.01(+0.16%)
Jun 23, 2014 3.433 3.471 3.422 3.466 7,520,524 +0.06(+1.79%)
Jun 20, 2014 3.411 3.427 3.388 3.405 6,817,753 -0.02(-0.48%)
Jun 19, 2014 3.444 3.477 3.400 3.422 4,988,633 +0.00(+0.00%)
Jun 18, 2014 3.344 3.449 3.328 3.422 9,661,056 +0.09(+2.82%)
Jun 17, 2014 3.306 3.353 3.300 3.328 5,239,789 -0.01(-0.33%)
Jun 16, 2014 3.366 3.366 3.322 3.339 6,086,015 -0.03(-0.98%)
Jun 13, 2014 3.397 3.400 3.347 3.372 4,833,431 -0.01(-0.33%)
Jun 12, 2014 3.411 3.433 3.383 3.383 4,230,032 -0.03(-0.97%)
Jun 11, 2014 3.444 3.444 3.388 3.416 8,238,581 -0.02(-0.48%)
Jun 10, 2014 3.422 3.447 3.400 3.433 6,767,032 +0.04(+1.31%)
Jun 06, 2014 3.377 3.411 3.361 3.388 5,151,666 +0.08(+2.51%)
Jun 05, 2014 3.339 3.355 3.295 3.306 6,752,402 -0.01(-0.33%)
Jun 04, 2014 3.355 3.366 3.306 3.317 5,594,009 -0.03(-0.99%)
Jun 03, 2014 3.261 3.361 3.261 3.350 13,678,417 +0.08(+2.36%)
Jun 02, 2014 3.264 3.289 3.228 3.272 9,300,274 -0.01(-0.34%)
May 30, 2014 3.339 3.354 3.275 3.283 14,072,863 -0.12(-3.57%)
May 29, 2014 3.433 3.444 3.372 3.405 7,737,177 -0.02(-0.65%)
May 28, 2014 3.405 3.433 3.372 3.427 9,329,147 +0.02(+0.65%)
May 27, 2014 3.377 3.458 3.361 3.405 11,482,042 +0.04(+1.15%)
May 23, 2014 3.422 3.366 3.366 3.366 10,625,903 -0.03(-0.81%)
May 22, 2014 3.422 3.422 3.350 3.394 5,538,143 -0.01(-0.24%)
May 21, 2014 3.397 3.413 3.358 3.402 7,775,314 -0.01(-0.32%)
May 20, 2014 3.490 3.501 3.372 3.413 10,394,196 -0.08(-2.21%)
May 19, 2014 3.518 3.518 3.457 3.490 6,274,293 -0.06(-1.71%)
May 16, 2014 3.595 3.595 3.529 3.551 6,675,445 -0.01(-0.31%)
May 15, 2014 3.529 3.573 3.496 3.562 7,417,118 +0.01(+0.15%)
May 14, 2014 3.595 3.600 3.540 3.556 8,177,809 -0.04(-1.07%)
May 13, 2014 3.617 3.633 3.592 3.595 5,733,249 -0.03(-0.91%)
May 12, 2014 3.622 3.661 3.611 3.628 9,842,565 +0.05(+1.38%)
May 09, 2014 3.556 3.644 3.507 3.578 15,127,707 +0.01(+0.31%)
May 08, 2014 3.589 3.606 3.529 3.567 7,874,554 +0.00(+0.00%)
May 07, 2014 3.512 3.606 3.485 3.567 12,595,185 +0.10(+3.02%)
May 06, 2014 3.424 3.523 3.424 3.463 6,988,171 +0.04(+1.13%)
May 05, 2014 3.468 3.485 3.408 3.424 11,025,834 -0.05(-1.43%)
May 02, 2014 3.336 3.479 3.336 3.474 10,915,849 +0.16(+4.82%)
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.