Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.232 2.283 2.229 2.258 5,132,975 +0.04(+1.71%)
Feb 26, 2015 2.207 2.258 2.163 2.220 6,211,427 -0.03(-1.13%)
Feb 25, 2015 2.258 2.270 2.220 2.245 5,177,896 -0.02(-0.84%)
Feb 24, 2015 2.226 2.277 2.188 2.264 5,487,929 +0.06(+2.87%)
Feb 23, 2015 2.245 2.251 2.195 2.201 13,380,180 -0.06(-2.79%)
Feb 20, 2015 2.245 2.277 2.220 2.264 7,973,338 -0.01(-0.28%)
Feb 19, 2015 2.258 2.277 2.188 2.270 8,404,912 -0.03(-1.37%)
Feb 18, 2015 2.435 2.530 2.283 2.302 6,504,457 +0.02(+0.83%)
Feb 17, 2015 2.264 2.321 2.245 2.283 4,001,746 +0.01(+0.56%)
Feb 13, 2015 2.251 2.270 2.270 2.270 8,220,650 +0.06(+2.57%)
Feb 12, 2015 2.251 2.277 2.176 2.213 9,092,841 -0.02(-0.85%)
Feb 11, 2015 2.195 2.245 2.176 2.232 9,064,297 +0.04(+2.02%)
Feb 10, 2015 2.277 2.286 2.182 2.188 10,363,068 -0.17(-7.24%)
Feb 09, 2015 2.315 2.400 2.296 2.359 12,770,278 +0.13(+5.67%)
Feb 06, 2015 2.169 2.251 2.169 2.232 10,465,160 +0.00(+0.00%)
Feb 05, 2015 2.213 2.270 2.213 2.232 8,435,281 +0.02(+0.86%)
Feb 04, 2015 2.213 2.245 2.207 2.213 8,155,093 -0.08(-3.31%)
Feb 03, 2015 2.308 2.327 2.274 2.289 7,832,099 +0.06(+2.55%)
Feb 02, 2015 2.157 2.264 2.153 2.232 10,055,557 +0.05(+2.32%)
Jan 30, 2015 2.087 2.213 2.068 2.182 11,468,416 +0.01(+0.58%)
Jan 29, 2015 2.220 2.245 2.144 2.169 11,178,090 +0.01(+0.59%)
Jan 28, 2015 2.138 2.201 2.131 2.157 9,411,755 -0.03(-1.16%)
Jan 27, 2015 2.112 2.201 2.106 2.182 10,484,503 -0.01(-0.58%)
Jan 26, 2015 2.169 2.220 2.147 2.195 8,191,066 +0.01(+0.29%)
Jan 23, 2015 2.220 2.226 2.182 2.188 8,190,987 -0.09(-3.89%)
Jan 22, 2015 2.277 2.315 2.220 2.277 15,851,176 +0.03(+1.12%)
Jan 21, 2015 2.207 2.264 2.188 2.251 9,613,551 +0.00(+0.00%)
Jan 20, 2015 2.226 2.264 2.185 2.251 8,924,472 -0.04(-1.66%)
Jan 16, 2015 2.220 2.327 2.210 2.289 10,188,038 +0.12(+5.54%)
Jan 15, 2015 2.195 2.220 2.150 2.169 14,491,474 -0.01(-0.29%)
Jan 14, 2015 2.100 2.182 2.087 2.176 28,257,304 -0.05(-2.27%)
Jan 13, 2015 2.296 2.315 2.195 2.226 11,621,179 -0.02(-0.84%)
Jan 12, 2015 2.239 2.289 2.220 2.245 13,731,597 -0.11(-4.83%)
Jan 09, 2015 2.365 2.400 2.327 2.359 9,485,737 -0.06(-2.36%)
Jan 08, 2015 2.372 2.476 2.372 2.416 11,397,915 -0.01(-0.26%)
Jan 07, 2015 2.447 2.460 2.384 2.422 18,597,486 +0.18(+8.19%)
Jan 06, 2015 2.220 2.283 2.191 2.239 15,501,247 +0.20(+9.60%)
Jan 05, 2015 2.049 2.081 2.008 2.043 12,343,778 -0.12(-5.56%)
Jan 02, 2015 2.213 2.213 2.119 2.163 8,299,880 -0.08(-3.66%)
Dec 31, 2014 2.258 2.245 2.245 2.245 5,452,867 -0.03(-1.11%)
Dec 30, 2014 2.308 2.327 2.245 2.270 7,059,073 +0.03(+1.41%)
Dec 29, 2014 2.232 2.277 2.226 2.239 4,004,385 +0.01(+0.28%)
Dec 26, 2014 2.264 2.296 2.207 2.232 3,658,945 -0.02(-0.84%)
Dec 24, 2014 2.302 2.251 2.251 2.251 2,815,061 -0.05(-2.20%)
Dec 23, 2014 2.239 2.308 2.220 2.302 5,607,731 +0.05(+2.25%)
Dec 22, 2014 2.239 2.258 2.213 2.251 7,595,931 -0.01(-0.56%)
Dec 19, 2014 2.188 2.311 2.179 2.264 10,058,910 +0.09(+4.07%)
Dec 18, 2014 2.220 2.255 2.169 2.176 10,523,321 +0.06(+2.69%)
Dec 17, 2014 2.043 2.182 2.021 2.119 13,127,541 +0.11(+5.68%)
Dec 16, 2014 1.942 2.043 1.904 2.005 14,739,408 +0.11(+6.02%)
Dec 15, 2014 1.992 1.992 1.891 1.891 11,938,484 -0.09(-4.47%)
Dec 12, 2014 2.125 2.131 1.960 1.979 24,090,314 -0.15(-6.85%)
Dec 11, 2014 2.176 2.191 2.119 2.125 10,851,123 -0.09(-4.27%)
Dec 10, 2014 2.296 2.302 2.213 2.220 10,634,832 -0.06(-2.77%)
Dec 09, 2014 2.305 2.321 2.251 2.283 16,300,828 -0.11(-4.50%)
Dec 08, 2014 2.479 2.485 2.372 2.391 6,902,915 -0.09(-3.82%)
Dec 05, 2014 2.473 2.511 2.435 2.485 9,107,466 +0.01(+0.51%)
Dec 04, 2014 2.479 2.504 2.454 2.473 4,433,618 -0.06(-2.25%)
Dec 03, 2014 2.530 2.561 2.511 2.530 5,636,574 +0.03(+1.01%)
Dec 02, 2014 2.549 2.561 2.498 2.504 7,451,842 -0.04(-1.49%)
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.