Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.585 1.597 1.554 1.557 9,015,228 -0.01(-0.37%)
Sep 29, 2016 1.597 1.637 1.545 1.563 19,132,800 -0.03(-2.15%)
Sep 28, 2016 1.545 1.597 1.523 1.597 9,296,397 +0.07(+4.89%)
Sep 27, 2016 1.517 1.528 1.471 1.523 6,667,369 +0.01(+0.76%)
Sep 26, 2016 1.488 1.534 1.488 1.511 8,971,228 -0.02(-1.12%)
Sep 23, 2016 1.505 1.563 1.494 1.528 12,203,856 +0.00(+0.00%)
Sep 22, 2016 1.591 1.608 1.525 1.528 11,607,396 -0.02(-1.48%)
Sep 21, 2016 1.500 1.568 1.477 1.551 13,641,470 +0.10(+6.69%)
Sep 20, 2016 1.494 1.494 1.425 1.454 12,677,237 -0.01(-0.39%)
Sep 19, 2016 1.494 1.523 1.440 1.460 12,016,292 +0.00(+0.00%)
Sep 16, 2016 1.454 1.471 1.414 1.460 23,821,926 -0.04(-2.67%)
Sep 15, 2016 1.488 1.511 1.454 1.500 12,176,024 +0.02(+1.16%)
Sep 14, 2016 1.477 1.517 1.442 1.482 21,219,362 +0.01(+0.78%)
Sep 13, 2016 1.597 1.614 1.460 1.471 17,146,268 -0.17(-10.14%)
Sep 12, 2016 1.545 1.643 1.534 1.637 17,325,320 +0.06(+3.62%)
Sep 09, 2016 1.660 1.671 1.574 1.580 19,011,044 -0.13(-7.69%)
Sep 08, 2016 1.717 1.740 1.671 1.711 27,353,582 +0.05(+2.75%)
Sep 07, 2016 1.706 1.717 1.637 1.666 12,117,885 -0.03(-1.69%)
Sep 06, 2016 1.683 1.694 1.637 1.694 10,730,445 +0.04(+2.42%)
Sep 02, 2016 1.591 1.654 1.654 1.654 23,863,068 +0.11(+7.04%)
Sep 01, 2016 1.585 1.591 1.540 1.545 26,252,582 -0.03(-2.17%)
Aug 31, 2016 1.614 1.631 1.540 1.580 21,327,390 -0.02(-1.08%)
Aug 30, 2016 1.626 1.666 1.580 1.597 9,576,619 -0.03(-1.76%)
Aug 29, 2016 1.585 1.643 1.574 1.626 7,615,571 +0.04(+2.53%)
Aug 26, 2016 1.626 1.677 1.568 1.585 11,309,642 -0.01(-0.72%)
Aug 25, 2016 1.626 1.648 1.585 1.597 10,131,407 +0.01(+0.36%)
Aug 24, 2016 1.660 1.671 1.588 1.591 21,820,894 -0.10(-6.08%)
Aug 23, 2016 1.746 1.774 1.689 1.694 29,584,662 +0.00(+0.27%)
Aug 22, 2016 1.781 1.795 1.690 1.690 22,077,172 -0.10(-5.73%)
Aug 19, 2016 1.798 1.810 1.735 1.792 25,799,628 -0.01(-0.32%)
Aug 18, 2016 1.792 1.821 1.781 1.798 35,039,160 +0.06(+3.62%)
Aug 17, 2016 1.638 1.752 1.621 1.735 28,508,480 +0.05(+2.70%)
Aug 16, 2016 1.718 1.764 1.675 1.690 23,880,952 -0.02(-1.33%)
Aug 15, 2016 1.621 1.718 1.615 1.713 22,400,390 +0.12(+7.53%)
Aug 12, 2016 1.598 1.655 1.593 1.593 16,426,054 -0.03(-1.76%)
Aug 11, 2016 1.564 1.621 1.518 1.621 24,992,344 +0.08(+5.19%)
Aug 10, 2016 1.564 1.587 1.496 1.541 30,863,206 +0.07(+4.65%)
Aug 09, 2016 1.484 1.530 1.467 1.473 39,333,828 +0.02(+1.58%)
Aug 08, 2016 1.518 1.536 1.421 1.450 32,454,430 -0.07(-4.87%)
Aug 05, 2016 1.478 1.524 1.461 1.524 29,852,624 +0.08(+5.53%)
Aug 04, 2016 1.404 1.461 1.387 1.444 34,092,144 +0.09(+6.30%)
Aug 03, 2016 1.279 1.359 1.250 1.359 12,439,328 +0.07(+5.78%)
Aug 02, 2016 1.359 1.376 1.284 1.284 10,600,982 -0.06(-4.66%)
Aug 01, 2016 1.364 1.379 1.341 1.347 22,910,900 +0.00(+0.00%)
Jul 29, 2016 1.330 1.347 1.302 1.347 11,744,018 +0.03(+2.16%)
Jul 28, 2016 1.330 1.341 1.286 1.319 14,469,138 -0.02(-1.70%)
Jul 27, 2016 1.324 1.362 1.324 1.341 23,456,228 +0.03(+2.62%)
Jul 26, 2016 1.244 1.307 1.239 1.307 21,966,904 +0.07(+6.02%)
Jul 25, 2016 1.262 1.267 1.216 1.233 13,534,053 -0.01(-0.92%)
Jul 22, 2016 1.193 1.250 1.176 1.244 14,803,679 +0.07(+5.83%)
Jul 21, 2016 1.187 1.210 1.165 1.176 17,936,142 +0.01(+0.98%)
Jul 20, 2016 1.187 1.204 1.165 1.165 13,180,293 -0.03(-2.39%)
Jul 19, 2016 1.210 1.227 1.176 1.193 13,948,018 -0.03(-2.34%)
Jul 18, 2016 1.182 1.233 1.170 1.222 17,819,682 +0.04(+3.38%)
Jul 15, 2016 1.165 1.193 1.153 1.182 11,632,242 +0.02(+1.47%)
Jul 14, 2016 1.227 1.236 1.159 1.165 14,114,731 -0.02(-1.92%)
Jul 13, 2016 1.142 1.199 1.067 1.187 30,843,988 +0.04(+3.48%)
Jul 12, 2016 1.107 1.162 1.107 1.147 38,786,200 +0.07(+6.91%)
Jul 11, 2016 1.067 1.085 1.050 1.073 12,200,047 +0.02(+2.17%)
Jul 08, 2016 1.045 1.062 1.042 1.050 5,829,549 +0.05(+4.55%)
Jul 07, 2016 1.045 1.062 0.9990 1.005 4,954,389 -0.02(-2.22%)
Jul 06, 2016 1.022 1.039 0.9819 1.028 6,733,769 +0.01(+0.56%)
Jul 05, 2016 1.067 1.085 1.019 1.022 6,594,935 -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.