Gerdau S.A. ADR (NY: GGB )

3.415 +0.045 (+1.34%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.477 3.507 3.378 3.428 10,327,266 -0.09(-2.50%)
Feb 27, 2014 3.488 3.540 3.441 3.515 10,381,901 +0.03(+0.79%)
Feb 26, 2014 3.515 3.526 3.430 3.488 7,202,606 -0.03(-0.93%)
Feb 25, 2014 3.565 3.598 3.510 3.521 10,373,057 -0.04(-1.08%)
Feb 24, 2014 3.460 3.652 3.460 3.559 15,568,991 +0.04(+1.25%)
Feb 21, 2014 3.532 3.576 3.460 3.515 9,603,510 -0.03(-0.93%)
Feb 20, 2014 3.548 3.691 3.499 3.548 18,274,832 +0.08(+2.21%)
Feb 19, 2014 3.433 3.554 3.417 3.471 18,143,702 +0.01(+0.32%)
Feb 18, 2014 3.641 3.652 3.394 3.460 18,397,952 -0.32(-8.55%)
Feb 14, 2014 3.740 3.784 3.784 3.784 6,712,764 +0.00(+0.00%)
Feb 13, 2014 3.630 3.789 3.625 3.784 9,676,535 +0.13(+3.45%)
Feb 12, 2014 3.751 3.777 3.630 3.658 16,170,956 -0.10(-2.63%)
Feb 11, 2014 3.696 3.822 3.696 3.757 11,119,922 +0.03(+0.88%)
Feb 10, 2014 3.905 3.905 3.718 3.724 8,890,498 -0.19(-4.77%)
Feb 07, 2014 3.905 3.932 3.828 3.910 8,004,943 +0.08(+2.00%)
Feb 06, 2014 3.740 3.850 3.735 3.833 7,938,765 +0.12(+3.25%)
Feb 05, 2014 3.735 3.751 3.658 3.713 6,729,129 -0.02(-0.59%)
Feb 04, 2014 3.729 3.757 3.691 3.735 6,256,987 +0.04(+1.04%)
Feb 03, 2014 3.855 3.872 3.696 3.696 12,411,595 -0.17(-4.40%)
Jan 31, 2014 3.757 3.927 3.751 3.866 9,876,218 +0.02(+0.43%)
Jan 30, 2014 3.932 3.932 3.833 3.850 6,118,082 +0.06(+1.59%)
Jan 29, 2014 3.751 3.883 3.735 3.789 8,711,693 +0.00(+0.00%)
Jan 28, 2014 3.784 3.806 3.757 3.789 6,191,116 +0.00(+0.00%)
Jan 27, 2014 3.828 3.866 3.784 3.789 7,294,923 -0.03(-0.86%)
Jan 24, 2014 3.899 3.907 3.811 3.822 7,899,936 -0.07(-1.69%)
Jan 23, 2014 3.992 3.992 3.861 3.888 8,461,106 -0.06(-1.53%)
Jan 22, 2014 3.965 3.987 3.916 3.949 6,199,293 +0.05(+1.41%)
Jan 21, 2014 3.949 4.025 3.855 3.894 9,105,787 -0.16(-3.92%)
Jan 17, 2014 4.047 4.053 4.053 4.053 3,450,199 +0.01(+0.27%)
Jan 16, 2014 4.108 4.124 4.025 4.042 5,128,305 -0.02(-0.41%)
Jan 15, 2014 4.042 4.135 4.047 4.058 6,073,551 +0.02(+0.41%)
Jan 14, 2014 4.014 4.053 3.998 4.042 6,320,920 -0.04(-1.07%)
Jan 13, 2014 4.157 4.184 4.064 4.086 5,958,486 -0.12(-2.74%)
Jan 10, 2014 4.184 4.267 4.168 4.201 11,042,308 +0.09(+2.27%)
Jan 09, 2014 4.091 4.119 4.009 4.108 8,874,032 -0.01(-0.27%)
Jan 08, 2014 4.223 4.239 4.102 4.119 4,416,976 -0.02(-0.53%)
Jan 07, 2014 4.217 4.217 4.129 4.140 5,438,223 +0.01(+0.27%)
Jan 06, 2014 4.146 4.160 4.113 4.129 4,072,789 -0.04(-1.05%)
Jan 03, 2014 4.184 4.212 4.091 4.173 6,946,712 +0.02(+0.40%)
Jan 02, 2014 4.195 4.234 4.119 4.157 10,771,640 -0.14(-3.32%)
Dec 31, 2013 4.239 4.299 4.299 4.299 3,219,712 +0.07(+1.55%)
Dec 30, 2013 4.316 4.349 4.234 4.234 6,188,815 -0.12(-2.65%)
Dec 27, 2013 4.299 4.349 4.277 4.349 5,666,710 +0.02(+0.51%)
Dec 26, 2013 4.354 4.387 4.327 4.327 2,914,732 -0.03(-0.63%)
Dec 24, 2013 4.310 4.387 4.294 4.354 2,698,830 -0.02(-0.38%)
Dec 23, 2013 4.426 4.426 4.343 4.371 8,410,661 +0.07(+1.66%)
Dec 20, 2013 4.453 4.469 4.289 4.299 15,577,221 -0.21(-4.62%)
Dec 19, 2013 4.431 4.535 4.398 4.508 9,876,165 +0.11(+2.49%)
Dec 18, 2013 4.349 4.497 4.338 4.398 18,982,316 +0.04(+0.88%)
Dec 17, 2013 4.316 4.371 4.256 4.360 9,480,307 +0.13(+2.98%)
Dec 16, 2013 4.212 4.272 4.206 4.234 9,013,253 +0.02(+0.52%)
Dec 13, 2013 4.239 4.305 4.195 4.212 10,678,790 -0.01(-0.13%)
Dec 12, 2013 4.206 4.242 4.168 4.217 7,892,090 -0.03(-0.77%)
Dec 11, 2013 4.308 4.316 4.234 4.250 8,555,717 -0.09(-2.02%)
Dec 10, 2013 4.316 4.371 4.299 4.338 4,970,085 +0.01(+0.13%)
Dec 09, 2013 4.316 4.360 4.305 4.332 7,419,594 +0.07(+1.67%)
Dec 06, 2013 4.289 4.338 4.234 4.261 6,498,620 +0.02(+0.39%)
Dec 05, 2013 4.201 4.305 4.182 4.245 7,873,576 +0.12(+2.79%)
Dec 04, 2013 4.124 4.190 4.091 4.129 6,818,319 -0.03(-0.66%)
Dec 03, 2013 4.190 4.217 4.116 4.157 8,271,190 -0.04(-0.92%)
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.