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 (%)
Sep 30, 2016 1.586 1.597 1.554 1.557 9,014,913 -0.01(-0.37%)
Sep 29, 2016 1.597 1.637 1.545 1.563 19,132,130 -0.03(-2.15%)
Sep 28, 2016 1.545 1.597 1.523 1.597 9,296,072 +0.07(+4.89%)
Sep 27, 2016 1.517 1.528 1.471 1.523 6,667,136 +0.01(+0.76%)
Sep 26, 2016 1.488 1.534 1.488 1.511 8,970,914 -0.02(-1.12%)
Sep 23, 2016 1.505 1.563 1.494 1.528 12,203,429 +0.00(+0.00%)
Sep 22, 2016 1.591 1.608 1.525 1.528 11,606,990 -0.02(-1.48%)
Sep 21, 2016 1.500 1.568 1.477 1.551 13,640,992 +0.10(+6.69%)
Sep 20, 2016 1.494 1.494 1.425 1.454 12,676,793 -0.01(-0.39%)
Sep 19, 2016 1.494 1.523 1.440 1.460 12,015,872 +0.00(+0.00%)
Sep 16, 2016 1.454 1.471 1.414 1.460 23,821,092 -0.04(-2.67%)
Sep 15, 2016 1.488 1.511 1.454 1.500 12,175,598 +0.02(+1.16%)
Sep 14, 2016 1.477 1.517 1.442 1.483 21,218,620 +0.01(+0.78%)
Sep 13, 2016 1.597 1.614 1.460 1.471 17,145,668 -0.17(-10.14%)
Sep 12, 2016 1.545 1.643 1.534 1.637 17,324,714 +0.06(+3.62%)
Sep 09, 2016 1.660 1.671 1.574 1.580 19,010,380 -0.13(-7.69%)
Sep 08, 2016 1.717 1.740 1.671 1.711 27,352,626 +0.05(+2.75%)
Sep 07, 2016 1.706 1.717 1.637 1.666 12,117,461 -0.03(-1.69%)
Sep 06, 2016 1.683 1.694 1.637 1.694 10,730,070 +0.04(+2.42%)
Sep 02, 2016 1.591 1.654 1.654 1.654 23,862,234 +0.11(+7.04%)
Sep 01, 2016 1.586 1.591 1.540 1.545 26,251,664 -0.03(-2.17%)
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%)
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.