Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.787 1.809 1.764 1.792 9,285,866 +0.01(+0.31%)
Mar 30, 2015 1.753 1.820 1.742 1.787 11,006,302 +0.07(+4.25%)
Mar 27, 2015 1.865 1.877 1.708 1.714 26,143,466 -0.21(-11.05%)
Mar 26, 2015 1.949 1.955 1.899 1.927 11,508,844 -0.02(-1.15%)
Mar 25, 2015 1.966 1.977 1.938 1.949 5,442,001 -0.01(-0.29%)
Mar 24, 2015 1.977 1.986 1.905 1.955 7,226,588 -0.02(-1.13%)
Mar 23, 2015 1.949 1.983 1.938 1.977 6,168,116 +0.04(+2.02%)
Mar 20, 2015 1.910 1.938 1.905 1.938 9,543,144 +0.04(+2.06%)
Mar 19, 2015 1.938 1.952 1.899 1.899 10,026,311 -0.07(-3.69%)
Mar 18, 2015 1.899 1.994 1.882 1.972 14,040,238 +0.05(+2.62%)
Mar 17, 2015 1.849 1.927 1.837 1.921 9,516,139 +0.07(+3.60%)
Mar 16, 2015 1.882 1.888 1.821 1.855 19,474,634 +0.00(+0.00%)
Mar 13, 2015 1.877 1.910 1.832 1.855 24,960,350 -0.06(-2.92%)
Mar 12, 2015 1.966 1.983 1.899 1.910 8,324,546 -0.02(-1.15%)
Mar 11, 2015 1.949 1.966 1.921 1.933 8,532,094 -0.04(-1.98%)
Mar 10, 2015 1.977 2.011 1.949 1.972 27,008,728 +0.02(+1.14%)
Mar 09, 2015 1.949 1.988 1.921 1.949 9,625,323 +0.00(+0.00%)
Mar 06, 2015 1.905 1.960 1.894 1.949 11,152,877 -0.02(-0.85%)
Mar 05, 2015 1.983 1.994 1.955 1.966 7,658,418 +0.02(+0.86%)
Mar 04, 2015 1.949 1.988 1.927 1.949 11,611,580 +0.03(+1.74%)
Mar 03, 2015 1.882 1.921 1.882 1.916 9,322,437 +0.03(+1.48%)
Mar 02, 2015 1.988 1.988 1.877 1.888 7,421,963 -0.10(-5.04%)
Feb 27, 2015 1.966 2.011 1.963 1.988 5,828,540 +0.03(+1.71%)
Feb 26, 2015 1.944 1.988 1.905 1.955 7,053,131 -0.02(-1.13%)
Feb 25, 2015 1.988 1.999 1.955 1.977 5,879,548 -0.02(-0.84%)
Feb 24, 2015 1.960 2.005 1.927 1.994 6,231,593 +0.06(+2.87%)
Feb 23, 2015 1.977 1.983 1.933 1.938 15,193,316 -0.06(-2.79%)
Feb 20, 2015 1.977 2.005 1.955 1.994 9,053,797 -0.01(-0.28%)
Feb 19, 2015 1.988 2.005 1.927 1.999 9,543,854 -0.03(-1.37%)
Feb 18, 2015 2.144 2.228 2.011 2.027 7,385,870 +0.02(+0.83%)
Feb 17, 2015 1.994 2.044 1.977 2.011 4,544,019 +0.01(+0.56%)
Feb 13, 2015 1.983 1.999 1.999 1.999 9,334,623 +0.05(+2.57%)
Feb 12, 2015 1.983 2.005 1.916 1.949 10,325,004 -0.02(-0.85%)
Feb 11, 2015 1.933 1.977 1.916 1.966 10,292,592 +0.04(+2.02%)
Feb 10, 2015 2.005 2.013 1.921 1.927 11,767,358 -0.15(-7.24%)
Feb 09, 2015 2.038 2.114 2.022 2.077 14,500,767 +0.11(+5.67%)
Feb 06, 2015 1.910 1.983 1.910 1.966 11,883,284 +0.00(+0.00%)
Feb 05, 2015 1.949 1.999 1.949 1.966 9,578,338 +0.02(+0.86%)
Feb 04, 2015 1.949 1.977 1.944 1.949 9,260,183 -0.07(-3.31%)
Feb 03, 2015 2.033 2.050 2.002 2.016 8,893,420 +0.05(+2.55%)
Feb 02, 2015 1.899 1.994 1.896 1.966 11,418,176 +0.04(+2.32%)
Jan 30, 2015 1.838 1.949 1.821 1.921 13,022,491 +0.01(+0.58%)
Jan 29, 2015 1.955 1.977 1.888 1.910 12,692,823 +0.01(+0.59%)
Jan 28, 2015 1.882 1.938 1.877 1.899 10,687,133 -0.02(-1.16%)
Jan 27, 2015 1.860 1.938 1.855 1.921 11,905,248 -0.01(-0.58%)
Jan 26, 2015 1.910 1.955 1.891 1.933 9,301,031 +0.01(+0.29%)
Jan 23, 2015 1.955 1.960 1.921 1.927 9,300,941 -0.08(-3.89%)
Jan 22, 2015 2.005 2.038 1.955 2.005 17,999,154 +0.02(+1.12%)
Jan 21, 2015 1.944 1.994 1.927 1.983 10,916,275 +0.00(+0.00%)
Jan 20, 2015 1.960 1.994 1.924 1.983 10,133,819 -0.03(-1.66%)
Jan 16, 2015 1.955 2.050 1.947 2.016 11,568,610 +0.11(+5.54%)
Jan 15, 2015 1.933 1.955 1.894 1.910 16,455,200 -0.01(-0.29%)
Jan 14, 2015 1.849 1.921 1.838 1.916 32,086,424 -0.04(-2.27%)
Jan 13, 2015 2.022 2.038 1.933 1.960 13,195,954 -0.02(-0.85%)
Jan 12, 2015 1.972 2.016 1.955 1.977 15,592,353 -0.10(-4.83%)
Jan 09, 2015 2.083 2.114 2.050 2.077 10,771,141 -0.05(-2.36%)
Jan 08, 2015 2.089 2.180 2.089 2.128 12,942,437 -0.01(-0.26%)
Jan 07, 2015 2.155 2.167 2.100 2.133 21,117,614 +0.16(+8.19%)
Jan 06, 2015 1.955 2.011 1.930 1.972 17,601,806 +0.17(+9.60%)
Jan 05, 2015 1.805 1.832 1.768 1.799 14,016,472 -0.11(-5.56%)
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.