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 (%)
Oct 30, 2009 9.254 9.306 8.562 8.712 18,801,224 -0.42(-4.55%)
Oct 29, 2009 8.764 9.167 8.694 9.127 22,202,516 +0.71(+8.43%)
Oct 28, 2009 8.919 8.977 8.337 8.417 24,488,532 -0.75(-8.18%)
Oct 27, 2009 9.525 9.606 9.104 9.167 15,860,971 -0.44(-4.62%)
Oct 26, 2009 9.808 10.07 9.416 9.612 12,873,352 -0.14(-1.42%)
Oct 23, 2009 9.877 9.917 9.710 9.750 12,854,478 -0.20(-2.03%)
Oct 22, 2009 9.958 10.02 9.652 9.952 14,692,561 +0.06(+0.64%)
Oct 21, 2009 9.744 10.21 9.694 9.889 14,262,256 +0.18(+1.90%)
Oct 20, 2009 9.335 9.762 9.319 9.704 20,190,194 -0.34(-3.39%)
Oct 19, 2009 9.842 10.22 9.791 10.04 10,888,485 +0.35(+3.63%)
Oct 16, 2009 9.894 10.02 9.675 9.692 22,536,922 -0.38(-3.73%)
Oct 15, 2009 9.641 10.10 9.577 10.07 14,746,681 +0.42(+4.37%)
Oct 14, 2009 9.231 9.692 9.231 9.646 16,258,860 +0.68(+7.59%)
Oct 13, 2009 8.723 9.012 8.683 8.966 16,561,200 +0.21(+2.37%)
Oct 12, 2009 8.798 8.891 8.706 8.758 6,219,943 +0.09(+1.07%)
Oct 09, 2009 8.579 8.683 8.494 8.666 6,643,127 +0.07(+0.87%)
Oct 08, 2009 8.492 8.608 8.383 8.591 12,420,944 +0.23(+2.76%)
Oct 07, 2009 8.314 8.458 8.152 8.360 11,008,251 +0.08(+0.98%)
Oct 06, 2009 8.285 8.412 8.146 8.279 12,008,751 +0.10(+1.27%)
Oct 05, 2009 7.939 8.175 7.829 8.175 16,170,309 +0.42(+5.43%)
Oct 02, 2009 7.292 7.835 7.264 7.754 21,798,858 +0.36(+4.84%)
Oct 01, 2009 7.691 7.800 7.391 7.396 13,092,996 -0.36(-4.61%)
Sep 30, 2009 7.760 7.823 7.587 7.754 16,702,949 +0.10(+1.36%)
Sep 29, 2009 7.748 7.812 7.592 7.650 8,735,960 -0.07(-0.97%)
Sep 28, 2009 7.667 7.794 7.621 7.725 7,218,292 +0.13(+1.75%)
Sep 25, 2009 7.546 7.673 7.500 7.592 8,161,129 +0.02(+0.30%)
Sep 24, 2009 7.829 7.829 7.483 7.569 13,935,828 -0.17(-2.16%)
Sep 23, 2009 7.950 8.014 7.708 7.737 9,055,198 -0.29(-3.66%)
Sep 22, 2009 7.996 8.083 7.869 8.031 10,811,181 +0.25(+3.26%)
Sep 21, 2009 7.610 7.858 7.541 7.777 9,107,022 +0.07(+0.97%)
Sep 18, 2009 7.760 7.846 7.679 7.702 8,793,965 +0.02(+0.23%)
Sep 17, 2009 7.673 7.817 7.598 7.685 10,744,943 +0.21(+2.78%)
Sep 16, 2009 7.471 7.673 7.431 7.477 12,636,973 +0.09(+1.17%)
Sep 15, 2009 7.298 7.408 7.229 7.391 11,297,567 +0.03(+0.47%)
Sep 14, 2009 7.160 7.385 7.160 7.356 7,215,609 +0.05(+0.63%)
Sep 11, 2009 7.350 7.396 7.252 7.310 10,885,524 +0.02(+0.32%)
Sep 10, 2009 7.067 7.310 7.044 7.287 10,538,692 +0.19(+2.68%)
Sep 09, 2009 7.171 7.206 6.992 7.096 6,591,110 -0.08(-1.05%)
Sep 08, 2009 7.085 7.183 7.044 7.171 9,197,117 +0.28(+4.10%)
Sep 04, 2009 6.796 6.912 6.715 6.889 9,043,289 +0.20(+2.93%)
Sep 03, 2009 6.589 6.710 6.560 6.692 8,224,053 +0.16(+2.47%)
Sep 02, 2009 6.462 6.606 6.415 6.531 13,918,447 -0.06(-0.96%)
Sep 01, 2009 6.744 6.975 6.531 6.594 13,137,478 -0.18(-2.72%)
Aug 31, 2009 6.842 6.877 6.750 6.779 9,019,262 -0.19(-2.73%)
Aug 28, 2009 7.125 7.177 6.929 6.969 8,959,206 -0.16(-2.19%)
Aug 27, 2009 6.906 7.142 6.739 7.125 10,694,741 +0.21(+3.00%)
Aug 26, 2009 6.917 6.998 6.808 6.917 7,770,084 -0.09(-1.24%)
Aug 25, 2009 7.212 7.339 6.964 7.004 9,115,108 -0.19(-2.65%)
Aug 24, 2009 7.246 7.391 7.154 7.194 15,406,758 +0.08(+1.14%)
Aug 21, 2009 7.125 7.223 7.079 7.114 7,667,868 +0.10(+1.48%)
Aug 20, 2009 6.842 7.056 6.837 7.010 7,807,998 +0.17(+2.45%)
Aug 19, 2009 6.664 6.975 6.635 6.842 9,257,384 -0.03(-0.42%)
Aug 18, 2009 6.773 6.906 6.767 6.871 6,725,006 +0.11(+1.62%)
Aug 17, 2009 6.837 6.871 6.739 6.762 10,410,220 -0.36(-5.10%)
Aug 14, 2009 7.391 7.396 7.033 7.125 10,517,385 -0.02(-0.32%)
Aug 13, 2009 7.142 7.229 7.010 7.148 10,204,695 +0.16(+2.23%)
Aug 12, 2009 6.715 7.062 6.692 6.992 9,190,281 +0.25(+3.77%)
Aug 11, 2009 6.739 6.790 6.646 6.739 8,867,884 -0.14(-2.01%)
Aug 10, 2009 6.900 6.958 6.756 6.877 7,234,036 -0.08(-1.08%)
Aug 07, 2009 7.056 7.131 6.923 6.952 10,950,416 +0.03(+0.50%)
Aug 06, 2009 7.166 7.252 6.860 6.917 10,684,471 -0.33(-4.61%)
Aug 05, 2009 7.148 7.281 6.952 7.252 9,283,219 +0.10(+1.45%)
Aug 04, 2009 7.067 7.269 7.016 7.148 11,864,481 +0.08(+1.06%)
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.