Gerdau S.A. ADR (NY: GGB )

3.430 +0.040 (+1.18%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.8289 0.8062 0.7522 0.7778 13,052,536 -0.03(-3.52%)
Sep 29, 2015 0.8289 0.8346 0.7891 0.8062 13,088,778 -0.01(-0.70%)
Sep 28, 2015 0.8573 0.8573 0.8118 0.8118 4,057,597 -0.06(-7.14%)
Sep 25, 2015 0.8856 0.8970 0.8573 0.8743 5,905,118 +0.01(+0.65%)
Sep 24, 2015 0.7835 0.8856 0.7664 0.8686 9,242,060 +0.06(+6.99%)
Sep 23, 2015 0.8459 0.8516 0.8062 0.8118 9,635,720 -0.04(-4.67%)
Sep 22, 2015 0.8573 0.8743 0.8402 0.8516 7,779,955 -0.03(-3.85%)
Sep 21, 2015 0.9027 0.9140 0.8856 0.8856 5,018,437 -0.01(-1.27%)
Sep 18, 2015 0.9538 0.9595 0.8856 0.8970 7,862,117 -0.06(-5.95%)
Sep 17, 2015 0.9538 0.9822 0.9254 0.9538 4,364,738 -0.01(-0.59%)
Sep 16, 2015 0.9424 0.9822 0.9424 0.9595 9,160,743 +0.02(+2.42%)
Sep 15, 2015 0.9027 0.9651 0.8856 0.9367 6,199,684 -0.01(-0.60%)
Sep 14, 2015 0.9708 0.9711 0.9027 0.9424 4,816,337 -0.03(-3.49%)
Sep 11, 2015 1.005 1.005 0.9538 0.9765 7,514,451 -0.01(-0.58%)
Sep 10, 2015 0.9197 0.9878 0.9027 0.9822 7,430,450 +0.05(+5.49%)
Sep 09, 2015 0.9878 0.9935 0.9311 0.9311 8,519,712 -0.01(-1.20%)
Sep 08, 2015 0.9367 0.9424 0.9084 0.9424 6,853,135 +0.06(+6.41%)
Sep 04, 2015 0.8743 0.8856 0.8856 0.8856 4,527,208 -0.02(-1.89%)
Sep 03, 2015 0.9027 0.9367 0.8743 0.9027 5,938,296 -0.02(-1.85%)
Sep 02, 2015 0.8743 0.9197 0.8658 0.9197 10,066,782 +0.09(+10.20%)
Sep 01, 2015 0.8005 0.8629 0.7948 0.8346 12,603,034 -0.01(-0.68%)
Aug 31, 2015 0.7891 0.8402 0.7835 0.8402 11,721,554 +0.00(+0.00%)
Aug 28, 2015 0.8573 0.8913 0.8289 0.8402 6,046,407 -0.03(-3.90%)
Aug 27, 2015 0.7948 0.8800 0.7948 0.8743 16,156,263 +0.10(+13.24%)
Aug 26, 2015 0.7210 0.7778 0.6955 0.7721 12,031,094 +0.04(+5.43%)
Aug 25, 2015 0.7835 0.7835 0.7210 0.7324 8,041,299 -0.02(-2.19%)
Aug 24, 2015 0.7544 0.7938 0.7431 0.7488 6,313,359 -0.08(-10.14%)
Aug 21, 2015 0.8501 0.8557 0.8276 0.8332 8,721,415 -0.05(-5.13%)
Aug 20, 2015 0.8782 0.8951 0.8557 0.8782 5,624,104 +0.00(+0.00%)
Aug 19, 2015 0.9064 0.9177 0.8670 0.8782 5,252,988 -0.03(-3.70%)
Aug 18, 2015 0.9233 0.9402 0.9064 0.9120 8,333,466 -0.02(-1.82%)
Aug 17, 2015 0.9120 0.9458 0.9064 0.9289 3,987,661 +0.02(+1.85%)
Aug 14, 2015 0.9177 0.9402 0.8951 0.9120 5,710,422 +0.01(+0.62%)
Aug 13, 2015 0.9514 0.9514 0.8951 0.9064 7,612,690 -0.05(-4.73%)
Aug 12, 2015 0.9458 0.9683 0.9233 0.9514 15,543,236 +0.01(+1.20%)
Aug 11, 2015 0.9571 0.9683 0.9289 0.9402 11,301,840 -0.06(-5.65%)
Aug 10, 2015 0.9514 1.002 0.9345 0.9965 10,770,364 +0.03(+3.51%)
Aug 07, 2015 0.9796 0.9852 0.9571 0.9627 7,310,801 -0.05(-4.47%)
Aug 06, 2015 1.019 1.030 0.9796 1.008 5,715,557 +0.00(+0.00%)
Aug 05, 2015 1.019 1.042 1.008 1.008 11,623,220 +0.02(+1.70%)
Aug 04, 2015 0.9683 0.9908 0.9683 0.9908 5,043,636 +0.02(+2.33%)
Aug 03, 2015 0.9740 0.9908 0.9627 0.9683 2,402,415 -0.01(-0.58%)
Jul 31, 2015 0.9796 0.9852 0.9514 0.9740 5,365,704 +0.01(+0.58%)
Jul 30, 2015 1.019 1.033 0.9571 0.9683 5,593,581 -0.05(-4.44%)
Jul 29, 2015 0.9908 1.019 0.9852 1.013 7,095,627 +0.02(+2.27%)
Jul 28, 2015 0.9627 1.002 0.9497 0.9908 6,951,736 +0.04(+4.14%)
Jul 27, 2015 0.9852 1.002 0.9289 0.9514 11,341,104 -0.03(-3.43%)
Jul 24, 2015 1.042 1.042 0.9796 0.9852 7,864,665 -0.06(-5.41%)
Jul 23, 2015 1.019 1.053 1.019 1.042 8,667,837 -0.01(-0.54%)
Jul 22, 2015 1.075 1.075 1.013 1.047 9,038,888 -0.06(-5.10%)
Jul 21, 2015 1.064 1.137 1.058 1.103 19,003,564 +0.02(+2.08%)
Jul 20, 2015 1.092 1.115 1.070 1.081 15,099,681 -0.03(-2.54%)
Jul 17, 2015 1.171 1.177 1.098 1.109 13,057,026 -0.06(-5.29%)
Jul 16, 2015 1.188 1.188 1.160 1.171 7,525,621 -0.01(-0.95%)
Jul 15, 2015 1.194 1.199 1.177 1.182 5,103,674 +0.00(+0.00%)
Jul 14, 2015 1.216 1.227 1.160 1.182 15,590,556 -0.10(-7.49%)
Jul 13, 2015 1.210 1.289 1.171 1.278 9,846,524 +0.07(+6.07%)
Jul 10, 2015 1.227 1.227 1.194 1.205 6,064,182 +0.01(+0.94%)
Jul 09, 2015 1.239 1.250 1.194 1.194 6,593,073 -0.02(-1.40%)
Jul 08, 2015 1.222 1.244 1.188 1.210 10,949,310 -0.03(-2.27%)
Jul 07, 2015 1.216 1.261 1.182 1.239 15,321,671 +0.02(+1.85%)
Jul 06, 2015 1.182 1.255 1.177 1.216 10,475,695 -0.05(-4.00%)
Jul 02, 2015 1.278 1.267 1.267 1.267 11,716,222 -0.02(-1.75%)
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.