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 (%)
Nov 30, 2010 6.084 6.316 6.079 6.136 16,066,250 -0.06(-0.95%)
Nov 29, 2010 6.221 6.264 6.063 6.195 17,742,190 -0.17(-2.73%)
Nov 26, 2010 6.332 6.422 6.301 6.369 8,988,242 -0.18(-2.74%)
Nov 24, 2010 6.485 6.549 6.549 6.549 9,048,665 +0.12(+1.89%)
Nov 23, 2010 6.411 6.485 6.351 6.427 13,665,324 -0.19(-2.87%)
Nov 22, 2010 6.644 6.702 6.511 6.617 8,582,276 -0.12(-1.72%)
Nov 19, 2010 6.781 6.781 6.700 6.733 5,374,081 -0.04(-0.62%)
Nov 18, 2010 6.786 6.860 6.744 6.775 7,108,547 +0.15(+2.23%)
Nov 17, 2010 6.638 6.728 6.591 6.628 8,940,839 +0.02(+0.36%)
Nov 16, 2010 6.714 6.737 6.510 6.604 17,632,498 -0.23(-3.30%)
Nov 15, 2010 6.918 6.955 6.819 6.829 5,530,849 -0.07(-0.99%)
Nov 12, 2010 6.934 7.007 6.839 6.897 11,209,565 -0.15(-2.08%)
Nov 11, 2010 7.023 7.082 6.970 7.044 10,158,842 -0.08(-1.10%)
Nov 10, 2010 7.018 7.196 6.860 7.122 12,541,384 +0.10(+1.49%)
Nov 09, 2010 7.112 7.164 6.981 7.018 10,886,112 -0.07(-0.96%)
Nov 08, 2010 7.002 7.159 6.991 7.086 12,375,183 +0.07(+1.05%)
Nov 05, 2010 7.044 7.086 6.949 7.012 19,297,696 -0.26(-3.53%)
Nov 04, 2010 7.143 7.295 7.133 7.269 18,600,292 +0.23(+3.27%)
Nov 03, 2010 7.007 7.038 6.871 7.038 10,827,462 +0.03(+0.45%)
Nov 02, 2010 7.028 7.054 6.923 7.007 6,281,133 +0.09(+1.36%)
Nov 01, 2010 6.839 7.023 6.829 6.913 10,887,485 +0.08(+1.23%)
Oct 29, 2010 6.766 6.860 6.682 6.829 10,706,331 +0.11(+1.64%)
Oct 28, 2010 6.646 6.766 6.604 6.719 17,313,712 +0.21(+3.22%)
Oct 27, 2010 6.599 6.640 6.447 6.510 15,234,492 +0.05(+0.73%)
Oct 25, 2010 6.551 6.567 6.415 6.462 9,774,354 -0.01(-0.16%)
Oct 22, 2010 6.698 6.714 6.421 6.473 13,131,793 -0.01(-0.16%)
Oct 21, 2010 6.604 6.635 6.321 6.483 14,115,344 -0.13(-1.90%)
Oct 20, 2010 6.557 6.635 6.520 6.609 12,808,907 -0.05(-0.71%)
Oct 19, 2010 6.724 6.724 6.604 6.656 16,223,403 -0.26(-3.71%)
Oct 18, 2010 6.902 6.955 6.829 6.913 9,706,518 -0.03(-0.45%)
Oct 15, 2010 7.018 7.018 6.860 6.944 11,544,918 -0.01(-0.15%)
Oct 14, 2010 6.981 6.997 6.902 6.955 10,795,443 -0.07(-0.97%)
Oct 13, 2010 7.086 7.169 7.002 7.023 13,340,916 +0.03(+0.45%)
Oct 12, 2010 7.012 7.023 6.860 6.991 7,980,902 -0.03(-0.45%)
Oct 11, 2010 7.065 7.122 7.012 7.023 7,166,533 +0.04(+0.52%)
Oct 08, 2010 6.986 7.018 6.850 6.986 12,027,365 +0.10(+1.52%)
Oct 07, 2010 7.044 7.044 6.845 6.881 105,349 -0.16(-2.23%)
Oct 06, 2010 7.164 7.222 6.949 7.038 17,960,304 -0.11(-1.54%)
Oct 05, 2010 7.112 7.232 7.049 7.148 225,518 +0.07(+0.96%)
Oct 04, 2010 7.159 7.185 7.038 7.080 7,341,956 -0.08(-1.10%)
Oct 01, 2010 7.159 7.217 7.044 7.159 7,828,354 +0.03(+0.44%)
Sep 30, 2010 7.232 7.232 7.054 7.128 47,264 +0.02(+0.29%)
Sep 29, 2010 7.274 7.295 7.099 7.107 188,158 -0.15(-2.02%)
Sep 28, 2010 7.185 7.290 7.091 7.253 15,762 +0.18(+2.59%)
Sep 27, 2010 7.080 7.164 7.023 7.070 13,667,533 +0.05(+0.75%)
Sep 24, 2010 7.227 7.232 6.991 7.018 24,907,426 -0.35(-4.69%)
Sep 23, 2010 7.410 7.436 7.321 7.363 17,156 -0.08(-1.06%)
Sep 22, 2010 7.531 7.625 7.410 7.442 9,824,988 -0.07(-0.98%)
Sep 21, 2010 7.463 7.578 7.426 7.515 8,285 +0.01(+0.14%)
Sep 20, 2010 7.489 7.526 7.436 7.505 6,925,711 +0.04(+0.56%)
Sep 17, 2010 7.463 7.620 7.431 7.463 10,062,095 -0.12(-1.52%)
Sep 15, 2010 7.562 7.604 7.505 7.578 11,841,148 -0.03(-0.34%)
Sep 14, 2010 7.625 7.706 7.536 7.604 66,418 -0.11(-1.43%)
Sep 13, 2010 7.656 7.730 7.656 7.714 8,275,655 +0.12(+1.59%)
Sep 10, 2010 7.604 7.677 7.562 7.594 6,900,763 -0.01(-0.07%)
Sep 09, 2010 7.656 7.688 7.520 7.599 32,304 +0.04(+0.48%)
Sep 08, 2010 7.452 7.641 7.447 7.562 85,066 +0.19(+2.63%)
Sep 07, 2010 7.300 7.505 7.300 7.368 141,820 +0.04(+0.50%)
Sep 03, 2010 7.489 7.489 7.264 7.332 9,099,449 +0.01(+0.07%)
Sep 02, 2010 7.285 7.337 7.243 7.327 198,918 +0.03(+0.36%)
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.