Gerdau S.A. ADR (NY: GGB )

3.310 -0.110 (-3.22%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.8906 0.9191 0.8848 0.9020 19,265,526 -0.02(-1.86%)
Nov 27, 2015 0.9305 0.9476 0.9134 0.9191 9,541,500 -0.03(-3.01%)
Nov 25, 2015 0.9476 0.9476 0.9476 0.9476 11,567,310 -0.01(-1.19%)
Nov 24, 2015 0.9134 0.9705 0.9020 0.9591 20,413,988 +0.07(+7.69%)
Nov 23, 2015 0.8906 0.9305 0.8791 0.8906 26,828,256 -0.01(-1.27%)
Nov 20, 2015 0.9020 0.9248 0.8734 0.9020 7,756,118 +0.01(+1.28%)
Nov 19, 2015 0.8506 0.8963 0.8449 0.8906 21,212,162 +0.05(+6.12%)
Nov 18, 2015 0.8563 0.8848 0.7992 0.8392 21,267,188 +0.06(+8.09%)
Nov 17, 2015 0.7535 0.8049 0.7478 0.7764 17,986,806 +0.00(+0.00%)
Nov 16, 2015 0.7707 0.7935 0.7593 0.7764 10,139,315 -0.01(-1.45%)
Nov 13, 2015 0.7935 0.8106 0.7772 0.7878 15,096,840 -0.03(-3.50%)
Nov 12, 2015 0.7935 0.8192 0.7878 0.8163 14,731,096 -0.04(-4.67%)
Nov 11, 2015 0.8791 0.8848 0.8449 0.8563 9,851,462 +0.01(+1.35%)
Nov 10, 2015 0.8278 0.8620 0.8163 0.8449 13,748,027 +0.02(+2.63%)
Nov 09, 2015 0.8403 0.8516 0.8175 0.8232 14,024,402 -0.01(-1.36%)
Nov 06, 2015 0.8573 0.8573 0.8175 0.8346 13,612,772 -0.03(-3.92%)
Nov 05, 2015 0.8573 0.8857 0.8516 0.8686 6,132,482 +0.00(+0.00%)
Nov 04, 2015 0.8857 0.9027 0.8459 0.8686 8,184,186 -0.02(-1.92%)
Nov 03, 2015 0.8289 0.9141 0.8232 0.8857 17,381,554 +0.06(+7.59%)
Nov 02, 2015 0.7948 0.8403 0.7948 0.8232 7,347,360 +0.03(+4.32%)
Oct 30, 2015 0.7948 0.8062 0.7835 0.7892 13,113,056 -0.01(-0.71%)
Oct 29, 2015 0.8232 0.8346 0.7948 0.7948 24,729,868 -0.01(-0.71%)
Oct 28, 2015 0.8175 0.8346 0.7778 0.8005 11,053,949 -0.03(-3.42%)
Oct 27, 2015 0.8289 0.8346 0.8232 0.8289 9,666,264 -0.01(-0.68%)
Oct 26, 2015 0.8516 0.8630 0.8232 0.8346 5,079,817 -0.01(-1.34%)
Oct 23, 2015 0.8743 0.8857 0.8403 0.8459 14,895,999 -0.03(-3.25%)
Oct 22, 2015 0.8914 0.8970 0.8573 0.8743 12,561,229 -0.02(-1.91%)
Oct 21, 2015 0.8857 0.9027 0.8800 0.8914 6,218,202 +0.01(+0.64%)
Oct 20, 2015 0.9027 0.9084 0.8743 0.8857 5,449,949 -0.01(-0.64%)
Oct 19, 2015 0.9027 0.9197 0.8800 0.8914 4,862,097 -0.04(-4.27%)
Oct 16, 2015 0.9652 0.9652 0.9254 0.9311 5,735,538 -0.03(-2.96%)
Oct 15, 2015 0.9538 0.9652 0.9169 0.9595 7,200,561 +0.02(+2.42%)
Oct 14, 2015 0.9311 0.9595 0.9197 0.9368 12,500,004 +0.01(+1.23%)
Oct 13, 2015 0.9708 0.9708 0.9141 0.9254 12,768,132 -0.06(-6.32%)
Oct 12, 2015 1.022 1.028 0.9822 0.9879 3,081,075 -0.03(-2.79%)
Oct 09, 2015 1.016 1.045 1.016 1.016 12,829,558 +0.03(+2.87%)
Oct 08, 2015 0.9368 1.005 0.9368 0.9879 8,605,379 +0.04(+4.19%)
Oct 07, 2015 0.9254 0.9822 0.9254 0.9481 13,475,928 +0.05(+5.70%)
Oct 06, 2015 0.8800 0.9141 0.8749 0.8970 4,829,938 +0.02(+2.60%)
Oct 05, 2015 0.8289 0.8800 0.8175 0.8743 5,828,538 +0.06(+6.94%)
Oct 02, 2015 0.7608 0.8232 0.7523 0.8175 9,436,990 +0.03(+4.35%)
Oct 01, 2015 0.7892 0.8062 0.7551 0.7835 7,997,781 +0.01(+0.73%)
Sep 30, 2015 0.8289 0.8062 0.7523 0.7778 13,052,081 -0.03(-3.52%)
Sep 29, 2015 0.8289 0.8346 0.7892 0.8062 13,088,321 -0.01(-0.70%)
Sep 28, 2015 0.8573 0.8573 0.8119 0.8119 4,057,456 -0.06(-7.14%)
Sep 25, 2015 0.8857 0.8970 0.8573 0.8743 5,904,912 +0.01(+0.65%)
Sep 24, 2015 0.7835 0.8857 0.7665 0.8686 9,241,737 +0.06(+6.99%)
Sep 23, 2015 0.8459 0.8516 0.8062 0.8119 9,635,384 -0.04(-4.67%)
Sep 22, 2015 0.8573 0.8743 0.8403 0.8516 7,779,684 -0.03(-3.85%)
Sep 21, 2015 0.9027 0.9141 0.8857 0.8857 5,018,262 -0.01(-1.27%)
Sep 18, 2015 0.9538 0.9595 0.8857 0.8970 7,861,843 -0.06(-5.95%)
Sep 17, 2015 0.9538 0.9822 0.9254 0.9538 4,364,586 -0.01(-0.59%)
Sep 16, 2015 0.9425 0.9822 0.9425 0.9595 9,160,424 +0.02(+2.42%)
Sep 15, 2015 0.9027 0.9652 0.8857 0.9368 6,199,468 -0.01(-0.60%)
Sep 14, 2015 0.9708 0.9711 0.9027 0.9425 4,816,169 -0.03(-3.49%)
Sep 11, 2015 1.005 1.005 0.9538 0.9765 7,514,189 -0.01(-0.58%)
Sep 10, 2015 0.9197 0.9879 0.9027 0.9822 7,430,191 +0.05(+5.49%)
Sep 09, 2015 0.9879 0.9936 0.9311 0.9311 8,519,415 -0.01(-1.20%)
Sep 08, 2015 0.9368 0.9425 0.9084 0.9425 6,852,896 +0.06(+6.41%)
Sep 04, 2015 0.8743 0.8857 0.8857 0.8857 4,527,050 -0.02(-1.89%)
Sep 03, 2015 0.9027 0.9368 0.8743 0.9027 5,938,089 -0.02(-1.85%)
Sep 02, 2015 0.8743 0.9197 0.8658 0.9197 10,066,431 +0.09(+10.20%)
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.