Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.848 2.915 2.801 2.817 16,269,526 +0.03(+1.11%)
Mar 30, 2009 2.873 2.884 2.745 2.786 18,778,964 -0.35(-11.17%)
Mar 26, 2009 3.028 3.141 2.997 3.136 21,050,998 +0.20(+6.84%)
Mar 25, 2009 2.858 3.028 2.848 2.935 31,315,568 +0.12(+4.20%)
Mar 24, 2009 2.755 2.817 2.719 2.817 17,702,434 +0.00(+0.00%)
Mar 23, 2009 2.724 2.822 2.709 2.817 21,322,686 +0.21(+8.10%)
Mar 20, 2009 2.626 2.662 2.580 2.606 20,006,392 -0.05(-1.94%)
Mar 19, 2009 2.652 2.719 2.595 2.657 25,939,862 +0.05(+1.98%)
Mar 18, 2009 2.508 2.611 2.446 2.606 25,028,796 +0.05(+2.02%)
Mar 17, 2009 2.523 2.554 2.441 2.554 15,633,543 -0.02(-0.60%)
Mar 16, 2009 2.657 2.698 2.549 2.570 21,243,342 -0.04(-1.58%)
Mar 13, 2009 2.719 2.755 2.564 2.611 0 -0.08(-3.06%)
Mar 12, 2009 2.590 2.703 2.570 2.693 20,126,730 +0.10(+3.77%)
Mar 11, 2009 2.636 2.662 2.544 2.595 12,551,063 -0.01(-0.40%)
Mar 10, 2009 2.451 2.616 2.451 2.606 22,152,194 +0.18(+7.20%)
Mar 09, 2009 2.389 2.497 2.384 2.430 10,774,590 -0.09(-3.67%)
Mar 06, 2009 2.410 2.606 2.394 2.523 0 -0.06(-2.20%)
Mar 05, 2009 2.642 2.678 2.570 2.580 9,905,818 -0.20(-7.05%)
Mar 04, 2009 2.672 2.848 2.667 2.775 20,465,822 +0.31(+12.37%)
Mar 02, 2009 2.614 2.642 2.465 2.470 17,426,690 -0.22(-8.03%)
Feb 27, 2009 2.629 2.768 2.603 2.686 0 -0.09(-3.15%)
Feb 26, 2009 2.891 2.927 2.768 2.773 11,213,908 -0.02(-0.73%)
Feb 25, 2009 2.680 2.896 2.542 2.793 19,146,060 +0.10(+3.82%)
Feb 24, 2009 2.567 2.737 2.444 2.691 16,028,028 +0.14(+5.65%)
Feb 23, 2009 2.906 3.024 2.526 2.547 14,589,321 -0.35(-12.21%)
Feb 20, 2009 2.953 2.973 2.855 2.901 29,229,806 -0.23(-7.22%)
Feb 19, 2009 3.302 3.338 3.107 3.127 12,789,847 -0.09(-2.72%)
Feb 18, 2009 3.338 3.338 3.158 3.214 11,714,809 -0.10(-2.95%)
Feb 17, 2009 3.430 3.430 3.281 3.312 14,408,280 -0.28(-7.86%)
Feb 13, 2009 3.569 3.635 3.461 3.594 12,500,407 +0.04(+1.01%)
Feb 12, 2009 3.471 3.569 3.394 3.558 16,272,834 -0.04(-1.14%)
Feb 11, 2009 3.646 3.718 3.451 3.600 16,184,918 +0.07(+1.89%)
Feb 10, 2009 3.815 3.933 3.481 3.533 17,837,032 -0.36(-9.23%)
Feb 09, 2009 4.000 4.093 3.790 3.892 11,699,851 -0.09(-2.32%)
Feb 06, 2009 3.774 4.005 3.764 3.985 13,905,429 +0.25(+6.59%)
Feb 05, 2009 3.584 3.769 3.543 3.738 17,558,402 +0.15(+4.15%)
Feb 04, 2009 3.641 3.790 3.584 3.589 21,236,130 +0.14(+4.02%)
Feb 03, 2009 3.394 3.507 3.368 3.451 16,731,081 +0.12(+3.54%)
Feb 02, 2009 3.225 3.374 3.209 3.333 10,610,044 +0.06(+1.72%)
Jan 30, 2009 3.451 3.456 3.261 3.276 0 -0.09(-2.60%)
Jan 29, 2009 3.492 3.497 3.353 3.363 12,533,029 -0.14(-4.10%)
Jan 28, 2009 3.492 3.534 3.404 3.507 15,211,658 +0.15(+4.43%)
Jan 27, 2009 3.502 3.558 3.333 3.358 15,828,501 -0.09(-2.53%)
Jan 26, 2009 3.430 3.564 3.379 3.446 16,930,032 -0.04(-1.18%)
Jan 23, 2009 3.281 3.523 3.281 3.487 15,592,394 -0.04(-1.16%)
Jan 22, 2009 3.497 3.605 3.399 3.528 13,998,865 -0.20(-5.24%)
Jan 21, 2009 3.425 3.728 3.307 3.723 19,219,570 +0.28(+8.21%)
Jan 20, 2009 3.748 3.769 3.404 3.440 9,658,082 -0.35(-9.21%)
Jan 16, 2009 3.831 3.846 3.584 3.790 10,389,583 +0.15(+4.24%)
Jan 15, 2009 3.507 3.728 3.302 3.635 16,959,604 +0.21(+6.15%)
Jan 14, 2009 3.589 3.625 3.399 3.425 18,129,112 -0.35(-9.25%)
Jan 13, 2009 3.666 3.867 3.630 3.774 11,250,473 -0.01(-0.14%)
Jan 12, 2009 4.051 4.067 3.707 3.779 12,375,771 -0.44(-10.46%)
Jan 09, 2009 4.365 4.380 4.123 4.221 16,128,603 +0.04(+0.98%)
Jan 08, 2009 3.954 4.252 3.892 4.180 15,043,359 +0.24(+5.99%)
Jan 07, 2009 4.057 4.093 3.908 3.944 13,412,563 -0.24(-5.65%)
Jan 06, 2009 4.062 4.231 3.974 4.180 16,287,652 +0.34(+8.82%)
Jan 05, 2009 3.589 3.933 3.564 3.841 12,463,762 +0.23(+6.40%)
Jan 02, 2009 3.389 3.666 3.389 3.610 0 +0.22(+6.52%)
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.