Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.401 5.437 5.232 5.355 20,795,722 +0.14(+2.77%)
May 28, 2009 5.062 5.242 4.971 5.211 20,427,912 +0.27(+5.53%)
May 27, 2009 4.938 5.206 4.894 4.938 28,263,182 +0.14(+3.01%)
May 26, 2009 4.439 4.799 4.428 4.794 17,626,710 +0.27(+5.92%)
May 22, 2009 4.505 4.583 4.449 4.526 29,760,006 +0.11(+2.45%)
May 21, 2009 4.454 4.531 4.377 4.418 13,112,382 -0.19(-4.03%)
May 20, 2009 4.711 4.820 4.542 4.603 15,823,680 -0.06(-1.22%)
May 19, 2009 4.557 4.799 4.516 4.660 22,030,258 +0.12(+2.72%)
May 18, 2009 4.227 4.552 4.227 4.536 12,586,754 +0.39(+9.31%)
May 15, 2009 4.253 4.284 4.088 4.150 10,617,422 -0.04(-0.86%)
May 14, 2009 4.099 4.238 4.058 4.186 10,466,479 +0.09(+2.14%)
May 13, 2009 4.269 4.274 4.073 4.099 18,122,358 -0.38(-8.51%)
May 12, 2009 4.629 4.629 4.397 4.480 15,023,368 -0.09(-1.92%)
May 11, 2009 4.485 4.608 4.397 4.567 11,097,289 +0.02(+0.34%)
May 08, 2009 4.511 4.588 4.351 4.552 15,646,301 +0.18(+4.21%)
May 07, 2009 4.732 4.732 4.233 4.368 35,321,512 -0.24(-5.12%)
May 06, 2009 4.444 4.634 4.387 4.603 18,552,928 +0.30(+7.07%)
May 05, 2009 4.294 4.325 4.109 4.300 17,325,454 +0.14(+3.34%)
May 04, 2009 3.991 4.161 3.913 4.161 16,466,846 +0.31(+8.02%)
May 01, 2009 3.625 3.924 3.625 3.852 10,502,267 +0.20(+5.35%)
Apr 30, 2009 3.646 3.764 3.620 3.656 17,057,464 +0.08(+2.16%)
Apr 29, 2009 3.507 3.625 3.496 3.579 13,047,590 +0.14(+4.04%)
Apr 28, 2009 3.347 3.507 3.326 3.440 10,244,636 -0.02(-0.45%)
Apr 27, 2009 3.574 3.604 3.429 3.455 9,508,319 -0.20(-5.36%)
Apr 24, 2009 3.615 3.671 3.604 3.651 11,535,096 +0.09(+2.46%)
Apr 23, 2009 3.651 3.661 3.517 3.563 15,319,956 +0.02(+0.58%)
Apr 22, 2009 3.476 3.671 3.476 3.543 16,381,024 -0.03(-0.86%)
Apr 21, 2009 3.378 3.615 3.270 3.574 11,326,537 +0.18(+5.31%)
Apr 20, 2009 3.476 3.486 3.373 3.393 12,103,724 -0.26(-7.18%)
Apr 17, 2009 3.687 3.687 3.615 3.656 10,470,246 -0.01(-0.14%)
Apr 16, 2009 3.584 3.682 3.517 3.661 16,439,721 +0.13(+3.64%)
Apr 15, 2009 3.527 3.599 3.434 3.532 13,911,942 -0.02(-0.44%)
Apr 14, 2009 3.594 3.682 3.512 3.548 13,282,235 -0.07(-1.99%)
Apr 13, 2009 3.434 3.640 3.429 3.620 12,687,556 +0.11(+3.23%)
Apr 09, 2009 3.445 3.507 3.414 3.507 17,906,612 +0.21(+6.41%)
Apr 08, 2009 3.321 3.342 3.239 3.295 9,034,605 +0.04(+1.27%)
Apr 07, 2009 3.254 3.357 3.234 3.254 8,787,686 -0.07(-2.02%)
Apr 06, 2009 3.306 3.352 3.239 3.321 12,024,092 -0.08(-2.42%)
Apr 03, 2009 3.285 3.434 3.265 3.404 13,256,303 +0.13(+4.09%)
Apr 02, 2009 3.280 3.321 3.223 3.270 17,271,896 +0.24(+7.81%)
Apr 01, 2009 2.801 3.033 2.796 3.033 14,640,572 +0.22(+7.68%)
Mar 31, 2009 2.847 2.914 2.801 2.817 16,270,095 +0.03(+1.11%)
Mar 30, 2009 2.873 2.884 2.744 2.786 18,779,620 -0.35(-11.17%)
Mar 26, 2009 3.028 3.141 2.997 3.136 21,051,734 +0.20(+6.84%)
Mar 25, 2009 2.858 3.028 2.847 2.935 31,316,662 +0.12(+4.20%)
Mar 24, 2009 2.755 2.817 2.719 2.817 17,703,054 +0.00(+0.00%)
Mar 23, 2009 2.724 2.822 2.708 2.817 21,323,432 +0.21(+8.10%)
Mar 20, 2009 2.626 2.662 2.580 2.605 20,007,092 -0.05(-1.94%)
Mar 19, 2009 2.652 2.719 2.595 2.657 25,940,768 +0.05(+1.98%)
Mar 18, 2009 2.508 2.611 2.446 2.605 25,029,672 +0.05(+2.02%)
Mar 17, 2009 2.523 2.554 2.441 2.554 15,634,090 -0.02(-0.60%)
Mar 16, 2009 2.657 2.698 2.549 2.569 21,244,084 -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 2.569 2.693 20,127,432 +0.10(+3.77%)
Mar 11, 2009 2.636 2.662 2.544 2.595 12,551,502 -0.01(-0.40%)
Mar 10, 2009 2.451 2.616 2.451 2.605 22,152,968 +0.18(+7.20%)
Mar 09, 2009 2.389 2.497 2.384 2.430 10,774,967 -0.09(-3.67%)
Mar 06, 2009 2.410 2.605 2.394 2.523 0 -0.06(-2.20%)
Mar 05, 2009 2.642 2.678 2.569 2.580 9,906,164 -0.20(-7.05%)
Mar 04, 2009 2.672 2.847 2.667 2.775 20,466,538 +0.31(+12.37%)
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.