Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.614 1.631 1.540 1.580 21,326,644 -0.02(-1.08%)
Aug 30, 2016 1.626 1.666 1.580 1.597 9,576,284 -0.03(-1.76%)
Aug 29, 2016 1.586 1.643 1.574 1.626 7,615,305 +0.04(+2.53%)
Aug 26, 2016 1.626 1.677 1.568 1.586 11,309,246 -0.01(-0.72%)
Aug 25, 2016 1.626 1.649 1.586 1.597 10,131,053 +0.01(+0.36%)
Aug 24, 2016 1.660 1.671 1.588 1.591 21,820,130 -0.10(-6.08%)
Aug 23, 2016 1.746 1.774 1.689 1.694 29,583,628 +0.00(+0.27%)
Aug 22, 2016 1.781 1.795 1.690 1.690 22,076,406 -0.10(-5.73%)
Aug 19, 2016 1.798 1.810 1.735 1.793 25,798,734 -0.01(-0.32%)
Aug 18, 2016 1.793 1.821 1.781 1.798 35,037,948 +0.06(+3.62%)
Aug 17, 2016 1.638 1.753 1.621 1.735 28,507,492 +0.05(+2.70%)
Aug 16, 2016 1.718 1.764 1.675 1.690 23,880,124 -0.02(-1.33%)
Aug 15, 2016 1.621 1.718 1.616 1.713 22,399,614 +0.12(+7.53%)
Aug 12, 2016 1.598 1.656 1.593 1.593 16,425,485 -0.03(-1.76%)
Aug 11, 2016 1.564 1.621 1.519 1.621 24,991,478 +0.08(+5.19%)
Aug 10, 2016 1.564 1.587 1.496 1.541 30,862,136 +0.07(+4.65%)
Aug 09, 2016 1.484 1.530 1.467 1.473 39,332,464 +0.02(+1.58%)
Aug 08, 2016 1.519 1.536 1.421 1.450 32,453,304 -0.07(-4.87%)
Aug 05, 2016 1.479 1.524 1.461 1.524 29,851,590 +0.08(+5.53%)
Aug 04, 2016 1.404 1.461 1.387 1.444 34,090,964 +0.09(+6.30%)
Aug 03, 2016 1.279 1.359 1.250 1.359 12,438,896 +0.07(+5.78%)
Aug 02, 2016 1.359 1.376 1.284 1.284 10,600,615 -0.06(-4.66%)
Aug 01, 2016 1.364 1.379 1.342 1.347 22,910,106 +0.00(+0.00%)
Jul 29, 2016 1.330 1.347 1.302 1.347 11,743,611 +0.03(+2.17%)
Jul 28, 2016 1.330 1.342 1.286 1.319 14,468,636 -0.02(-1.70%)
Jul 27, 2016 1.324 1.362 1.324 1.342 23,455,416 +0.03(+2.62%)
Jul 26, 2016 1.244 1.307 1.239 1.307 21,966,142 +0.07(+6.02%)
Jul 25, 2016 1.262 1.267 1.216 1.233 13,533,583 -0.01(-0.92%)
Jul 22, 2016 1.193 1.250 1.176 1.244 14,803,165 +0.07(+5.82%)
Jul 21, 2016 1.187 1.210 1.165 1.176 17,935,520 +0.01(+0.98%)
Jul 20, 2016 1.187 1.205 1.165 1.165 13,179,836 -0.03(-2.39%)
Jul 19, 2016 1.210 1.227 1.176 1.193 13,947,534 -0.03(-2.34%)
Jul 18, 2016 1.182 1.233 1.170 1.222 17,819,064 +0.04(+3.38%)
Jul 15, 2016 1.165 1.193 1.153 1.182 11,631,839 +0.02(+1.47%)
Jul 14, 2016 1.227 1.236 1.159 1.165 14,114,242 -0.02(-1.92%)
Jul 13, 2016 1.142 1.199 1.068 1.187 30,842,920 +0.04(+3.48%)
Jul 12, 2016 1.107 1.162 1.107 1.147 38,784,856 +0.07(+6.91%)
Jul 11, 2016 1.068 1.085 1.050 1.073 12,199,624 +0.02(+2.17%)
Jul 08, 2016 1.045 1.062 1.042 1.050 5,829,347 +0.05(+4.55%)
Jul 07, 2016 1.045 1.062 0.9990 1.005 4,954,217 -0.02(-2.22%)
Jul 06, 2016 1.022 1.039 0.9819 1.028 6,733,536 +0.01(+0.56%)
Jul 05, 2016 1.068 1.085 1.019 1.022 6,594,707 -0.06(-5.79%)
Jul 01, 2016 1.039 1.085 1.085 1.085 17,674,858 +0.05(+4.40%)
Jun 30, 2016 0.9990 1.039 0.9876 1.039 20,465,712 +0.04(+4.00%)
Jun 29, 2016 1.005 1.030 0.9905 0.9990 15,529,215 +0.02(+2.34%)
Jun 28, 2016 0.9876 0.9990 0.9533 0.9762 14,368,301 +0.03(+3.01%)
Jun 27, 2016 0.9933 0.9933 0.9306 0.9476 7,313,954 -0.02(-2.35%)
Jun 24, 2016 0.9762 1.022 0.9591 0.9705 14,661,749 -0.09(-8.60%)
Jun 23, 2016 0.9933 1.062 0.9819 1.062 11,466,222 +0.09(+9.41%)
Jun 22, 2016 0.9648 0.9990 0.9591 0.9705 4,702,504 +0.01(+1.19%)
Jun 21, 2016 0.9819 0.9876 0.9448 0.9591 10,751,785 -0.02(-1.75%)
Jun 20, 2016 1.010 1.016 0.9648 0.9762 4,206,497 -0.01(-0.58%)
Jun 17, 2016 1.005 1.022 0.9705 0.9819 8,470,493 +0.01(+0.58%)
Jun 16, 2016 0.9476 0.9818 0.9191 0.9762 4,643,366 +0.02(+1.79%)
Jun 15, 2016 0.9362 0.9705 0.9305 0.9591 6,036,057 +0.04(+4.35%)
Jun 14, 2016 0.9476 0.9876 0.9020 0.9191 9,997,818 -0.03(-3.01%)
Jun 13, 2016 0.9305 0.9591 0.9191 0.9476 11,060,683 -0.01(-1.19%)
Jun 10, 2016 0.9705 0.9933 0.9591 0.9591 4,590,127 -0.06(-6.15%)
Jun 09, 2016 1.079 1.079 1.016 1.022 8,778,065 -0.07(-6.77%)
Jun 08, 2016 1.068 1.096 1.053 1.096 9,258,930 +0.07(+7.26%)
Jun 07, 2016 1.010 1.062 1.010 1.022 8,202,215 +0.00(+0.00%)
Jun 06, 2016 0.9876 1.033 0.9762 1.022 14,423,407 +0.06(+5.92%)
Jun 03, 2016 0.9248 0.9962 0.9248 0.9648 30,991,738 +0.06(+6.96%)
Jun 02, 2016 0.8791 0.9191 0.8677 0.9020 10,288,767 +0.01(+1.28%)
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.