Gerdau S.A. ADR (NY: GGB )

3.265 -0.155 (-4.53%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.107 6.138 6.024 6.050 10,105,591 -0.17(-2.73%)
Aug 28, 2009 6.359 6.406 6.184 6.220 10,038,302 -0.14(-2.19%)
Aug 27, 2009 6.164 6.375 6.014 6.359 11,982,875 +0.19(+3.00%)
Aug 26, 2009 6.174 6.246 6.076 6.174 8,705,956 -0.08(-1.24%)
Aug 25, 2009 6.436 6.550 6.215 6.251 10,212,982 -0.17(-2.65%)
Aug 24, 2009 6.467 6.596 6.385 6.421 17,262,432 +0.07(+1.14%)
Aug 21, 2009 6.359 6.447 6.318 6.349 8,591,428 +0.09(+1.48%)
Aug 20, 2009 6.107 6.297 6.102 6.256 8,748,437 +0.15(+2.45%)
Aug 19, 2009 5.947 6.225 5.922 6.107 10,372,395 -0.03(-0.42%)
Aug 18, 2009 6.045 6.164 6.040 6.133 7,535,003 +0.10(+1.62%)
Aug 17, 2009 6.102 6.133 6.014 6.035 11,664,084 -0.32(-5.10%)
Aug 14, 2009 6.596 6.601 6.277 6.359 11,784,157 -0.02(-0.32%)
Aug 13, 2009 6.375 6.452 6.256 6.380 11,433,805 +0.14(+2.23%)
Aug 12, 2009 5.994 6.303 5.973 6.241 10,297,210 +0.23(+3.77%)
Aug 11, 2009 6.014 6.061 5.932 6.014 9,935,980 -0.12(-2.01%)
Aug 10, 2009 6.158 6.210 6.030 6.138 8,105,343 -0.07(-1.08%)
Aug 07, 2009 6.297 6.364 6.179 6.205 12,269,344 +0.03(+0.50%)
Aug 06, 2009 6.395 6.472 6.122 6.174 11,971,368 -0.30(-4.61%)
Aug 05, 2009 6.380 6.498 6.205 6.472 10,401,342 +0.09(+1.45%)
Aug 04, 2009 6.308 6.488 6.261 6.380 13,293,505 +0.07(+1.06%)
Aug 03, 2009 6.179 6.375 6.153 6.313 17,761,604 +0.30(+5.06%)
Jul 31, 2009 5.937 6.094 5.875 6.009 14,081,005 +0.06(+1.04%)
Jul 30, 2009 5.855 6.014 5.839 5.947 13,262,758 +0.26(+4.52%)
Jul 29, 2009 5.819 5.819 5.654 5.690 11,944,292 -0.23(-3.83%)
Jul 28, 2009 5.870 5.958 5.772 5.916 12,266,103 -0.05(-0.86%)
Jul 27, 2009 5.978 6.061 5.844 5.968 14,097,832 -0.04(-0.60%)
Jul 24, 2009 6.009 6.066 5.922 6.004 10,624,583 -0.05(-0.85%)
Jul 23, 2009 5.937 6.127 5.865 6.055 14,967,108 +0.18(+2.98%)
Jul 22, 2009 5.690 5.978 5.674 5.880 16,994,840 +0.07(+1.24%)
Jul 21, 2009 5.968 5.973 5.654 5.808 13,658,187 -0.03(-0.53%)
Jul 20, 2009 5.679 5.870 5.633 5.839 16,391,091 +0.32(+5.78%)
Jul 17, 2009 5.602 5.607 5.463 5.520 9,431,951 -0.02(-0.28%)
Jul 16, 2009 5.283 5.582 5.247 5.535 17,105,594 +0.20(+3.76%)
Jul 15, 2009 4.974 5.376 4.974 5.335 19,266,248 +0.48(+9.98%)
Jul 14, 2009 4.892 4.933 4.758 4.850 15,026,973 -0.07(-1.36%)
Jul 13, 2009 4.785 4.928 4.778 4.917 17,355,258 +0.00(+0.00%)
Jul 10, 2009 4.850 4.979 4.835 4.917 11,960,271 -0.08(-1.65%)
Jul 09, 2009 5.098 5.129 4.923 5.000 8,814,663 +0.09(+1.89%)
Jul 08, 2009 5.026 5.031 4.691 4.907 18,995,312 -0.07(-1.45%)
Jul 07, 2009 5.206 5.232 4.964 4.979 13,730,405 -0.22(-4.16%)
Jul 06, 2009 5.185 5.237 5.056 5.195 17,596,348 -0.09(-1.75%)
Jul 02, 2009 5.355 5.376 5.041 5.288 12,142,861 -0.20(-3.66%)
Jul 01, 2009 5.561 5.628 5.474 5.489 12,070,942 +0.10(+1.81%)
Jun 30, 2009 5.520 5.556 5.273 5.391 15,514,172 -0.07(-1.23%)
Jun 29, 2009 5.468 5.540 5.386 5.458 11,464,861 +0.01(+0.19%)
Jun 26, 2009 5.412 5.499 5.391 5.448 12,229,755 +0.07(+1.34%)
Jun 25, 2009 5.129 5.401 5.098 5.376 14,820,995 +0.21(+3.98%)
Jun 24, 2009 5.288 5.329 5.067 5.170 12,317,902 +0.08(+1.52%)
Jun 23, 2009 4.814 5.159 4.814 5.093 15,762,892 +0.27(+5.66%)
Jun 22, 2009 5.051 5.093 4.804 4.820 13,943,614 -0.42(-8.06%)
Jun 19, 2009 5.376 5.413 5.221 5.242 13,916,487 +0.01(+0.20%)
Jun 18, 2009 5.185 5.324 5.123 5.232 13,686,530 +0.11(+2.11%)
Jun 17, 2009 5.020 5.185 4.912 5.123 20,375,284 -0.02(-0.40%)
Jun 16, 2009 5.437 5.463 5.129 5.144 14,411,000 -0.25(-4.58%)
Jun 15, 2009 5.540 5.577 5.257 5.391 12,137,260 -0.37(-6.43%)
Jun 12, 2009 5.777 5.826 5.695 5.762 12,291,678 -0.24(-3.95%)
Jun 11, 2009 5.762 6.097 5.695 5.999 13,665,326 +0.30(+5.24%)
Jun 10, 2009 5.824 5.870 5.520 5.700 14,914,203 -0.06(-1.07%)
Jun 09, 2009 5.813 5.911 5.582 5.762 17,091,002 -0.02(-0.27%)
Jun 08, 2009 5.716 5.808 5.623 5.777 13,946,230 -0.13(-2.26%)
Jun 05, 2009 6.050 6.076 5.834 5.911 15,375,874 +0.06(+0.97%)
Jun 04, 2009 5.649 5.885 5.551 5.855 16,386,786 +0.23(+4.03%)
Jun 03, 2009 5.777 5.777 5.437 5.628 21,806,564 -0.33(-5.53%)
Jun 02, 2009 5.685 5.978 5.646 5.958 21,881,644 +0.23(+4.05%)
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.