Gerdau S.A. ADR (NY: GGB )

3.415 +0.025 (+0.74%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.096 5.118 4.988 5.058 9,708,931 -0.04(-0.74%)
Apr 27, 2012 5.166 5.188 5.080 5.096 9,106,547 -0.04(-0.84%)
Apr 26, 2012 5.053 5.177 4.994 5.139 10,164,249 +0.05(+1.06%)
Apr 25, 2012 5.134 5.155 5.031 5.085 10,825,237 +0.05(+0.96%)
Apr 24, 2012 4.940 5.069 4.934 5.037 10,099,554 +0.02(+0.32%)
Apr 23, 2012 4.983 5.021 4.902 5.021 8,786,945 -0.12(-2.41%)
Apr 20, 2012 5.161 5.242 5.118 5.145 7,039,291 +0.03(+0.53%)
Apr 19, 2012 5.188 5.223 5.056 5.118 8,116,404 -0.05(-1.04%)
Apr 18, 2012 5.064 5.198 5.050 5.172 10,287,148 +0.07(+1.37%)
Apr 17, 2012 5.085 5.166 5.064 5.101 7,832,629 +0.05(+0.96%)
Apr 16, 2012 5.177 5.193 4.972 5.053 13,426,532 -0.06(-1.26%)
Apr 13, 2012 5.107 5.134 4.983 5.118 12,287,016 -0.05(-0.94%)
Apr 12, 2012 4.978 5.209 4.967 5.166 13,373,094 +0.15(+3.01%)
Apr 11, 2012 5.021 5.069 4.967 5.015 12,366,090 +0.07(+1.42%)
Apr 10, 2012 4.994 5.010 4.833 4.945 18,241,030 -0.12(-2.34%)
Apr 09, 2012 5.015 5.101 5.005 5.064 8,275,032 -0.06(-1.16%)
Apr 05, 2012 5.080 5.172 5.058 5.123 12,062,530 +0.03(+0.64%)
Apr 04, 2012 5.155 5.188 5.053 5.091 12,009,051 -0.17(-3.28%)
Apr 03, 2012 5.355 5.387 5.163 5.263 10,890,359 -0.07(-1.31%)
Apr 02, 2012 5.150 5.398 5.139 5.333 15,929,833 +0.15(+2.80%)
Mar 30, 2012 5.328 5.333 5.139 5.188 18,532,598 -0.12(-2.23%)
Mar 29, 2012 5.166 5.317 5.123 5.306 15,524,608 +0.04(+0.82%)
Mar 28, 2012 5.452 5.454 5.231 5.263 19,765,012 -0.18(-3.36%)
Mar 27, 2012 5.624 5.656 5.414 5.446 12,884,452 -0.16(-2.88%)
Mar 26, 2012 5.581 5.619 5.538 5.608 10,062,976 +0.10(+1.76%)
Mar 23, 2012 5.349 5.532 5.312 5.511 13,244,728 +0.18(+3.44%)
Mar 22, 2012 5.360 5.387 5.279 5.328 10,193,588 -0.15(-2.75%)
Mar 21, 2012 5.554 5.554 5.382 5.479 11,793,544 -0.10(-1.74%)
Mar 20, 2012 5.565 5.576 5.495 5.576 13,321,026 -0.15(-2.63%)
Mar 19, 2012 5.705 5.796 5.694 5.726 8,588,779 -0.02(-0.37%)
Mar 16, 2012 5.775 5.775 5.689 5.748 9,202,056 +0.03(+0.47%)
Mar 15, 2012 5.732 5.813 5.688 5.721 12,750,452 +0.03(+0.57%)
Mar 14, 2012 5.608 5.759 5.608 5.689 17,988,426 +0.04(+0.76%)
Mar 13, 2012 5.365 5.646 5.339 5.646 16,611,354 +0.32(+5.97%)
Mar 12, 2012 5.290 5.360 5.258 5.328 9,864,600 -0.04(-0.70%)
Mar 09, 2012 5.349 5.425 5.317 5.365 10,880,665 +0.03(+0.50%)
Mar 08, 2012 5.322 5.365 5.231 5.339 13,803,713 +0.12(+2.27%)
Mar 07, 2012 5.252 5.252 5.153 5.220 14,274,807 -0.04(-0.82%)
Mar 06, 2012 5.403 5.403 5.247 5.263 17,101,446 -0.32(-5.69%)
Mar 05, 2012 5.705 5.732 5.570 5.581 14,968,560 -0.12(-2.17%)
Mar 02, 2012 5.732 5.780 5.678 5.705 13,630,792 -0.04(-0.66%)
Mar 01, 2012 5.629 5.743 5.624 5.743 13,110,180 +0.14(+2.50%)
Feb 29, 2012 5.673 5.743 5.559 5.602 13,152,303 -0.02(-0.29%)
Feb 28, 2012 5.576 5.629 5.543 5.619 10,203,276 +0.05(+0.93%)
Feb 27, 2012 5.540 5.577 5.497 5.567 6,964,206 -0.04(-0.67%)
Feb 24, 2012 5.588 5.636 5.567 5.604 6,699,354 +0.05(+0.97%)
Feb 23, 2012 5.577 5.615 5.508 5.551 9,800,523 -0.01(-0.19%)
Feb 22, 2012 5.647 5.701 5.551 5.561 9,199,598 -0.04(-0.67%)
Feb 21, 2012 5.593 5.712 5.551 5.599 12,651,945 +0.04(+0.77%)
Feb 17, 2012 5.551 5.593 5.481 5.556 14,634,007 +0.09(+1.57%)
Feb 16, 2012 5.363 5.470 5.320 5.470 20,747,812 +0.13(+2.41%)
Feb 15, 2012 5.486 5.502 5.325 5.341 16,536,726 -0.13(-2.36%)
Feb 14, 2012 5.551 5.556 5.406 5.470 19,602,770 -0.13(-2.39%)
Feb 13, 2012 5.642 5.679 5.518 5.604 15,659,183 +0.05(+0.87%)
Feb 10, 2012 5.599 5.663 5.486 5.556 22,758,366 -0.21(-3.63%)
Feb 09, 2012 5.717 5.787 5.674 5.765 21,678,776 +0.03(+0.56%)
Feb 08, 2012 5.744 5.787 5.677 5.733 19,233,672 +0.02(+0.28%)
Feb 07, 2012 5.712 5.755 5.642 5.717 14,422,692 +0.01(+0.19%)
Feb 06, 2012 5.631 5.712 5.626 5.706 13,720,719 +0.01(+0.09%)
Feb 03, 2012 5.604 5.744 5.540 5.701 27,070,798 +0.19(+3.41%)
Feb 02, 2012 5.438 5.583 5.438 5.513 26,592,510 +0.06(+1.08%)
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.