Gerdau S.A. ADR (NY: GGB )

3.438 +0.048 (+1.42%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.511 7.724 7.366 7.662 20,085,124 +0.20(+2.72%)
Feb 25, 2010 7.065 7.470 7.023 7.459 19,094,646 +0.26(+3.68%)
Feb 24, 2010 7.236 7.350 7.137 7.194 10,966,414 -0.03(-0.36%)
Feb 23, 2010 7.371 7.423 7.148 7.220 15,711,429 -0.21(-2.87%)
Feb 22, 2010 7.594 7.594 7.428 7.433 9,019,978 -0.10(-1.31%)
Feb 19, 2010 7.470 7.563 7.428 7.532 10,357,584 -0.04(-0.48%)
Feb 18, 2010 7.413 7.600 7.392 7.568 7,925,859 +0.08(+1.04%)
Feb 17, 2010 7.522 7.589 7.267 7.490 12,145,893 -0.02(-0.28%)
Feb 16, 2010 7.516 7.579 7.433 7.511 8,897,764 +0.19(+2.63%)
Feb 12, 2010 7.179 7.319 7.319 7.319 12,826,477 +0.03(+0.36%)
Feb 11, 2010 7.075 7.361 6.966 7.293 16,617,716 +0.29(+4.08%)
Feb 10, 2010 7.044 7.090 6.852 7.007 18,178,046 +0.04(+0.52%)
Feb 09, 2010 6.966 7.127 6.883 6.971 26,716,600 +0.22(+3.31%)
Feb 08, 2010 6.919 7.007 6.727 6.748 21,154,956 -0.19(-2.70%)
Feb 05, 2010 6.909 6.966 6.602 6.935 22,925,006 -0.01(-0.07%)
Feb 04, 2010 7.283 7.288 6.935 6.940 21,233,324 -0.50(-6.77%)
Feb 03, 2010 7.568 7.636 7.423 7.444 14,249,770 -0.09(-1.24%)
Feb 02, 2010 7.548 7.672 7.381 7.537 13,781,135 +0.19(+2.62%)
Feb 01, 2010 7.065 7.381 7.065 7.345 12,069,079 +0.36(+5.13%)
Jan 29, 2010 7.303 7.355 6.914 6.987 20,254,678 -0.17(-2.39%)
Jan 28, 2010 7.283 7.329 7.002 7.158 17,870,104 -0.10(-1.43%)
Jan 27, 2010 7.371 7.444 7.142 7.262 16,121,342 -0.08(-1.06%)
Jan 26, 2010 7.433 7.592 7.293 7.340 12,649,247 -0.07(-0.91%)
Jan 25, 2010 7.636 7.667 7.329 7.407 11,514,023 +0.03(+0.35%)
Jan 22, 2010 7.464 7.735 7.309 7.381 18,938,928 -0.28(-3.66%)
Jan 21, 2010 8.067 8.088 7.600 7.662 23,930,156 -0.51(-6.29%)
Jan 20, 2010 8.332 8.332 8.005 8.176 15,065,608 -0.43(-4.95%)
Jan 19, 2010 8.425 8.618 8.425 8.602 10,176,561 +0.08(+0.91%)
Jan 15, 2010 8.706 8.524 8.524 8.524 12,943,524 -0.25(-2.84%)
Jan 14, 2010 8.836 8.935 8.727 8.773 8,230,095 -0.11(-1.23%)
Jan 13, 2010 8.940 8.986 8.748 8.883 15,938,260 +0.01(+0.12%)
Jan 12, 2010 8.888 9.033 8.748 8.872 15,291,757 -0.15(-1.61%)
Jan 11, 2010 9.111 9.153 8.955 9.018 9,814,684 -0.02(-0.23%)
Jan 08, 2010 8.986 9.116 8.909 9.038 11,032,436 +0.03(+0.35%)
Jan 07, 2010 9.158 9.158 8.935 9.007 9,741,858 -0.23(-2.47%)
Jan 06, 2010 9.106 9.272 9.075 9.236 7,096,108 +0.10(+1.08%)
Jan 05, 2010 9.096 9.215 9.075 9.137 9,475,497 +0.05(+0.57%)
Jan 04, 2010 9.002 9.127 8.971 9.085 8,026,448 +0.28(+3.19%)
Dec 31, 2009 8.840 8.804 8.804 8.804 3,803,824 -0.04(-0.47%)
Dec 30, 2009 8.789 8.877 8.737 8.846 3,979,512 +0.04(+0.41%)
Dec 29, 2009 8.892 8.970 8.799 8.809 6,711,869 -0.05(-0.53%)
Dec 28, 2009 8.980 9.026 8.783 8.856 7,695,987 -0.04(-0.46%)
Dec 24, 2009 8.815 8.962 8.783 8.897 2,432,718 +0.13(+1.47%)
Dec 23, 2009 8.732 8.923 8.608 8.768 9,141,932 +0.21(+2.48%)
Dec 22, 2009 8.339 8.608 8.318 8.556 11,497,633 +0.30(+3.63%)
Dec 21, 2009 8.458 8.530 8.235 8.256 8,995,889 -0.10(-1.18%)
Dec 18, 2009 8.380 8.411 8.246 8.354 11,003,067 -0.03(-0.37%)
Dec 17, 2009 8.551 8.556 8.293 8.385 12,014,903 -0.32(-3.68%)
Dec 16, 2009 8.913 8.964 8.670 8.706 11,154,734 -0.13(-1.52%)
Dec 15, 2009 8.902 8.985 8.804 8.840 7,602,811 -0.14(-1.61%)
Dec 14, 2009 8.980 9.032 8.887 8.985 8,103,747 +0.01(+0.12%)
Dec 11, 2009 8.959 9.001 8.856 8.975 9,352,265 +0.05(+0.58%)
Dec 10, 2009 8.908 8.975 8.794 8.923 9,483,326 +0.16(+1.83%)
Dec 09, 2009 8.587 8.804 8.535 8.763 12,133,655 +0.21(+2.42%)
Dec 08, 2009 8.742 8.820 8.499 8.556 12,713,770 -0.25(-2.88%)
Dec 07, 2009 8.758 9.037 8.732 8.809 11,849,957 +0.11(+1.25%)
Dec 04, 2009 9.042 9.120 8.618 8.701 13,479,448 -0.06(-0.65%)
Dec 03, 2009 8.985 9.073 8.711 8.758 14,235,371 -0.04(-0.47%)
Dec 02, 2009 8.706 8.840 8.680 8.799 14,302,488 +0.21(+2.47%)
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.