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 (%)
Oct 30, 2009 8.260 8.306 7.642 7.775 21,065,012 -0.37(-4.55%)
Oct 29, 2009 7.822 8.182 7.760 8.146 24,875,840 +0.63(+8.43%)
Oct 28, 2009 7.961 8.012 7.441 7.513 27,437,108 -0.67(-8.18%)
Oct 27, 2009 8.502 8.574 8.126 8.182 17,770,734 -0.40(-4.62%)
Oct 26, 2009 8.754 8.986 8.404 8.579 14,423,386 -0.12(-1.42%)
Oct 23, 2009 8.816 8.852 8.666 8.702 14,402,239 -0.18(-2.03%)
Oct 22, 2009 8.888 8.939 8.615 8.883 16,461,639 +0.06(+0.64%)
Oct 21, 2009 8.697 9.109 8.652 8.826 15,979,523 +0.16(+1.90%)
Oct 20, 2009 8.332 8.713 8.317 8.661 22,621,222 -0.30(-3.39%)
Oct 19, 2009 8.785 9.125 8.738 8.965 12,199,528 +0.31(+3.63%)
Oct 16, 2009 8.831 8.944 8.635 8.651 25,250,510 -0.33(-3.72%)
Oct 15, 2009 8.605 9.011 8.548 8.986 16,522,276 +0.38(+4.37%)
Oct 14, 2009 8.239 8.651 8.239 8.610 18,216,530 +0.61(+7.59%)
Oct 13, 2009 7.786 8.043 7.750 8.002 18,555,274 +0.19(+2.37%)
Oct 12, 2009 7.853 7.935 7.770 7.817 6,968,863 +0.08(+1.07%)
Oct 09, 2009 7.657 7.750 7.582 7.734 7,443,002 +0.07(+0.87%)
Oct 08, 2009 7.580 7.683 7.482 7.667 13,916,505 +0.21(+2.76%)
Oct 07, 2009 7.420 7.549 7.276 7.461 12,333,714 +0.07(+0.98%)
Oct 06, 2009 7.394 7.508 7.271 7.389 13,454,681 +0.09(+1.27%)
Oct 05, 2009 7.085 7.297 6.988 7.297 18,117,316 +0.38(+5.43%)
Oct 02, 2009 6.509 6.993 6.483 6.921 24,423,578 +0.32(+4.84%)
Oct 01, 2009 6.864 6.962 6.596 6.601 14,669,476 -0.32(-4.61%)
Sep 30, 2009 6.926 6.982 6.771 6.921 18,714,090 +0.09(+1.36%)
Sep 29, 2009 6.916 6.972 6.777 6.828 9,787,825 -0.07(-0.97%)
Sep 28, 2009 6.843 6.957 6.802 6.895 8,087,420 +0.12(+1.75%)
Sep 25, 2009 6.735 6.849 6.694 6.777 9,143,781 +0.02(+0.30%)
Sep 24, 2009 6.988 6.988 6.679 6.756 15,613,791 -0.15(-2.16%)
Sep 23, 2009 7.096 7.152 6.879 6.905 10,145,502 -0.26(-3.66%)
Sep 22, 2009 7.137 7.214 7.024 7.168 12,112,916 +0.23(+3.26%)
Sep 21, 2009 6.792 7.013 6.730 6.941 10,203,566 +0.07(+0.97%)
Sep 18, 2009 6.926 7.003 6.854 6.874 9,852,814 +0.02(+0.23%)
Sep 17, 2009 6.849 6.977 6.782 6.859 12,038,702 +0.19(+2.78%)
Sep 16, 2009 6.668 6.849 6.632 6.674 14,158,545 +0.08(+1.17%)
Sep 15, 2009 6.514 6.612 6.452 6.596 12,657,866 +0.03(+0.47%)
Sep 14, 2009 6.390 6.591 6.390 6.565 8,084,414 +0.04(+0.63%)
Sep 11, 2009 6.560 6.601 6.473 6.524 12,196,211 +0.02(+0.32%)
Sep 10, 2009 6.308 6.524 6.287 6.504 11,807,618 +0.17(+2.68%)
Sep 09, 2009 6.401 6.431 6.241 6.334 7,384,722 -0.07(-1.05%)
Sep 08, 2009 6.323 6.411 6.287 6.401 10,304,509 +0.25(+4.10%)
Sep 04, 2009 6.066 6.169 5.994 6.148 10,132,158 +0.18(+2.93%)
Sep 03, 2009 5.881 5.989 5.855 5.973 9,214,282 +0.14(+2.47%)
Sep 02, 2009 5.767 5.896 5.726 5.829 15,594,316 -0.06(-0.96%)
Sep 01, 2009 6.020 6.226 5.829 5.886 14,719,314 -0.16(-2.72%)
Aug 31, 2009 6.107 6.138 6.025 6.050 10,105,238 -0.17(-2.73%)
Aug 28, 2009 6.359 6.406 6.184 6.220 10,037,951 -0.14(-2.19%)
Aug 27, 2009 6.164 6.375 6.014 6.359 11,982,456 +0.19(+3.00%)
Aug 26, 2009 6.174 6.246 6.076 6.174 8,705,652 -0.08(-1.24%)
Aug 25, 2009 6.437 6.550 6.215 6.251 10,212,625 -0.17(-2.65%)
Aug 24, 2009 6.468 6.596 6.385 6.421 17,261,830 +0.07(+1.14%)
Aug 21, 2009 6.359 6.447 6.318 6.349 8,591,128 +0.09(+1.48%)
Aug 20, 2009 6.107 6.298 6.102 6.256 8,748,131 +0.15(+2.45%)
Aug 19, 2009 5.947 6.226 5.922 6.107 10,372,032 -0.03(-0.42%)
Aug 18, 2009 6.045 6.164 6.040 6.133 7,534,740 +0.10(+1.62%)
Aug 17, 2009 6.102 6.133 6.014 6.035 11,663,676 -0.32(-5.10%)
Aug 14, 2009 6.596 6.601 6.277 6.359 11,783,745 -0.02(-0.32%)
Aug 13, 2009 6.375 6.452 6.256 6.380 11,433,405 +0.14(+2.23%)
Aug 12, 2009 5.994 6.303 5.973 6.241 10,296,850 +0.23(+3.77%)
Aug 11, 2009 6.014 6.061 5.932 6.014 9,935,633 -0.12(-2.01%)
Aug 10, 2009 6.159 6.210 6.030 6.138 8,105,060 -0.07(-1.08%)
Aug 07, 2009 6.298 6.365 6.179 6.205 12,268,915 +0.03(+0.50%)
Aug 06, 2009 6.395 6.473 6.123 6.174 11,970,950 -0.30(-4.61%)
Aug 05, 2009 6.380 6.498 6.205 6.473 10,400,978 +0.09(+1.45%)
Aug 04, 2009 6.308 6.488 6.262 6.380 13,293,041 +0.07(+1.06%)
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.