Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.845 7.986 7.799 7.851 88,374 -0.01(-0.07%)
Aug 30, 2010 7.957 8.051 7.822 7.857 4,485,553 -0.21(-2.55%)
Aug 27, 2010 7.787 8.068 7.722 8.062 9,160,297 +0.35(+4.48%)
Aug 26, 2010 7.898 7.933 7.687 7.716 1,980 -0.11(-1.42%)
Aug 25, 2010 7.857 7.875 7.711 7.828 6,714 -0.02(-0.30%)
Aug 24, 2010 7.781 7.951 7.746 7.851 623,614 -0.10(-1.25%)
Aug 23, 2010 8.203 8.244 7.951 7.951 6,207,102 -0.16(-1.95%)
Aug 20, 2010 8.010 8.115 7.945 8.109 6,009,310 +0.01(+0.14%)
Aug 19, 2010 8.315 8.361 8.033 8.098 81,753 -0.24(-2.88%)
Aug 18, 2010 8.391 8.403 8.274 8.338 17,494 -0.08(-0.97%)
Aug 17, 2010 8.467 8.490 8.385 8.420 16,423 +0.13(+1.55%)
Aug 16, 2010 8.198 8.344 8.169 8.291 4,774,404 +0.05(+0.64%)
Aug 13, 2010 8.239 8.344 8.216 8.239 5,685,362 -0.03(-0.35%)
Aug 12, 2010 8.151 8.332 8.111 8.268 7,905,911 -0.01(-0.07%)
Aug 11, 2010 8.478 8.490 8.251 8.274 9,509,566 -0.49(-5.59%)
Aug 10, 2010 8.740 8.790 8.630 8.764 31,405 -0.15(-1.64%)
Aug 09, 2010 9.020 9.049 8.892 8.909 5,606,826 +0.03(+0.39%)
Aug 06, 2010 8.874 9.073 8.810 8.874 11,344,109 -0.19(-2.12%)
Aug 05, 2010 8.974 9.079 8.907 9.067 81,592 +0.01(+0.06%)
Aug 04, 2010 8.968 9.108 8.874 9.061 25,610 +0.15(+1.64%)
Aug 03, 2010 8.670 8.962 8.647 8.915 212,007 +0.16(+1.87%)
Aug 02, 2010 8.694 8.822 8.676 8.752 8,619,877 +0.22(+2.53%)
Jul 30, 2010 8.536 8.653 8.373 8.536 8,944,562 -0.05(-0.54%)
Jul 29, 2010 8.700 8.740 8.484 8.583 78,023 +0.02(+0.20%)
Jul 28, 2010 8.507 8.659 8.443 8.565 8,070,287 -0.01(-0.14%)
Jul 27, 2010 8.735 8.740 8.449 8.577 77,749 -0.11(-1.28%)
Jul 26, 2010 8.676 8.746 8.606 8.688 9,579,988 +0.00(+0.00%)
Jul 23, 2010 8.490 8.700 8.396 8.688 12,992,328 +0.11(+1.29%)
Jul 22, 2010 8.373 8.589 8.344 8.577 245,743 +0.40(+4.92%)
Jul 21, 2010 8.163 8.274 8.099 8.175 17,521,256 +0.12(+1.52%)
Jul 20, 2010 7.586 8.087 7.586 8.052 145,251 +0.37(+4.86%)
Jul 19, 2010 7.662 7.761 7.598 7.679 7,088,941 +0.06(+0.84%)
Jul 16, 2010 7.615 7.784 7.586 7.615 8,159,923 -0.14(-1.80%)
Jul 15, 2010 7.918 7.947 7.737 7.755 9,677,364 -0.20(-2.49%)
Jul 14, 2010 7.965 8.081 7.877 7.953 89,927 -0.15(-1.80%)
Jul 13, 2010 8.198 8.227 8.093 8.099 20,451 +0.01(+0.07%)
Jul 12, 2010 8.221 8.245 7.944 8.093 10,642,757 -0.19(-2.25%)
Jul 09, 2010 8.280 8.367 8.023 8.280 8,805,720 +0.16(+2.01%)
Jul 08, 2010 8.099 8.134 7.959 8.116 36,960 +0.13(+1.61%)
Jul 07, 2010 7.761 8.006 7.726 7.988 8,849,505 +0.27(+3.55%)
Jul 06, 2010 7.883 7.918 7.592 7.714 170,568 -0.06(-0.75%)
Jul 02, 2010 7.772 7.848 7.580 7.772 9,559,085 +0.06(+0.83%)
Jul 01, 2010 7.685 7.772 7.463 7.708 13,630,250 +0.02(+0.30%)
Jun 30, 2010 7.807 7.914 7.638 7.685 27,114 +0.05(+0.69%)
Jun 29, 2010 7.807 7.819 7.563 7.633 204,104 -0.59(-7.23%)
Jun 25, 2010 8.227 8.262 7.988 8.227 7,121,421 +0.08(+1.00%)
Jun 24, 2010 8.338 8.338 8.099 8.146 30,296 -0.16(-1.96%)
Jun 23, 2010 8.297 8.356 8.140 8.309 10,648,832 +0.03(+0.42%)
Jun 22, 2010 8.466 8.571 8.262 8.274 33,177 -0.13(-1.60%)
Jun 21, 2010 8.565 8.600 8.338 8.408 12,752,157 +0.15(+1.76%)
Jun 18, 2010 8.262 8.379 8.239 8.262 9,223,299 -0.01(-0.14%)
Jun 17, 2010 8.548 8.548 8.175 8.274 4,239 -0.15(-1.73%)
Jun 16, 2010 8.286 8.542 8.286 8.420 10,309,660 +0.07(+0.84%)
Jun 15, 2010 8.227 8.391 8.186 8.350 85,959 +0.24(+2.95%)
Jun 14, 2010 8.297 8.361 8.087 8.111 13,120,026 +0.05(+0.58%)
Jun 11, 2010 7.860 8.105 7.842 8.064 8,892,262 +0.13(+1.69%)
Jun 10, 2010 7.697 7.953 7.697 7.930 133,652 +0.43(+5.75%)
Jun 09, 2010 7.621 7.697 7.428 7.498 13,539,500 +0.02(+0.31%)
Jun 08, 2010 7.323 7.493 7.265 7.475 138,166 +0.20(+2.72%)
Jun 07, 2010 7.551 7.633 7.230 7.277 17,166,948 -0.31(-4.07%)
Jun 04, 2010 7.586 7.877 7.493 7.586 15,370,183 -0.30(-3.84%)
Jun 03, 2010 8.140 8.198 7.714 7.889 9,107,715 -0.17(-2.10%)
Jun 02, 2010 7.778 8.070 7.685 8.058 131,002 +0.34(+4.46%)
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.