Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.852 4.953 4.736 4.836 27,855,294 -0.05(-0.98%)
Jul 28, 2011 4.916 4.958 4.879 4.884 10,442,150 +0.01(+0.22%)
Jul 27, 2011 4.900 4.932 4.783 4.874 16,321,686 -0.08(-1.61%)
Jul 26, 2011 5.065 5.070 4.905 4.953 14,848,440 -0.12(-2.30%)
Jul 25, 2011 5.033 5.094 5.001 5.070 7,122,013 -0.04(-0.73%)
Jul 22, 2011 5.197 5.208 5.049 5.107 10,655,888 -0.06(-1.23%)
Jul 21, 2011 5.027 5.200 4.974 5.171 19,513,100 +0.22(+4.39%)
Jul 20, 2011 5.017 5.043 4.921 4.953 10,156,534 +0.02(+0.32%)
Jul 19, 2011 4.953 4.996 4.831 4.937 15,290,780 +0.04(+0.87%)
Jul 18, 2011 4.937 4.974 4.884 4.895 14,913,903 -0.14(-2.74%)
Jul 15, 2011 5.160 5.176 4.990 5.033 17,376,068 -0.10(-1.86%)
Jul 14, 2011 5.282 5.282 5.096 5.128 12,457,689 -0.11(-2.13%)
Jul 13, 2011 5.293 5.340 5.197 5.240 13,804,658 -0.02(-0.30%)
Jul 12, 2011 5.346 5.430 5.224 5.255 17,601,006 -0.15(-2.84%)
Jul 11, 2011 5.499 5.499 5.375 5.409 12,320,235 -0.23(-4.05%)
Jul 08, 2011 5.648 5.669 5.552 5.637 10,309,874 -0.06(-1.02%)
Jul 07, 2011 5.759 5.823 5.696 5.696 9,956,866 +0.02(+0.28%)
Jul 06, 2011 5.664 5.685 5.584 5.680 12,250,775 -0.05(-0.83%)
Jul 05, 2011 5.818 5.855 5.701 5.727 13,124,908 -0.03(-0.46%)
Jul 01, 2011 5.531 5.802 5.497 5.754 17,007,634 +0.18(+3.14%)
Jun 30, 2011 5.552 5.621 5.521 5.579 11,529,960 +0.07(+1.35%)
Jun 29, 2011 5.377 5.574 5.314 5.505 16,506,248 +0.19(+3.59%)
Jun 28, 2011 5.218 5.367 5.218 5.314 13,389,800 +0.12(+2.35%)
Jun 27, 2011 5.155 5.202 5.107 5.192 10,791,049 +0.06(+1.14%)
Jun 24, 2011 5.250 5.287 5.123 5.133 14,566,395 -0.06(-1.12%)
Jun 23, 2011 5.171 5.221 5.086 5.192 15,466,565 -0.08(-1.61%)
Jun 22, 2011 5.282 5.330 5.255 5.277 8,130,044 -0.02(-0.30%)
Jun 21, 2011 5.250 5.314 5.213 5.293 9,017,873 +0.03(+0.50%)
Jun 20, 2011 5.308 5.324 5.245 5.266 11,268,835 -0.02(-0.30%)
Jun 17, 2011 5.393 5.430 5.224 5.282 21,225,204 -0.06(-1.09%)
Jun 16, 2011 5.430 5.473 5.271 5.340 13,919,976 -0.13(-2.42%)
Jun 15, 2011 5.420 5.515 5.420 5.473 16,998,826 -0.05(-0.96%)
Jun 14, 2011 5.542 5.568 5.468 5.526 12,136,291 +0.05(+0.97%)
Jun 13, 2011 5.468 5.510 5.415 5.473 9,285,877 -0.03(-0.48%)
Jun 10, 2011 5.542 5.579 5.452 5.499 10,847,070 -0.08(-1.43%)
Jun 09, 2011 5.531 5.627 5.499 5.579 13,720,135 +0.04(+0.77%)
Jun 08, 2011 5.579 5.595 5.456 5.537 13,022,642 -0.01(-0.19%)
Jun 07, 2011 5.558 5.653 5.521 5.547 13,069,173 +0.03(+0.48%)
Jun 06, 2011 5.664 5.696 5.478 5.521 14,834,149 -0.20(-3.52%)
Jun 03, 2011 5.653 5.804 5.648 5.722 17,386,334 +0.22(+4.05%)
May 24, 2011 5.526 5.547 5.462 5.499 13,636,251 +0.10(+1.87%)
May 23, 2011 5.308 5.436 5.282 5.399 11,687,613 -0.02(-0.39%)
May 20, 2011 5.457 5.494 5.409 5.420 11,751,200 -0.07(-1.36%)
May 19, 2011 5.553 5.579 5.420 5.494 11,941,135 -0.06(-1.05%)
May 18, 2011 5.642 5.664 5.516 5.553 17,346,246 +0.03(+0.48%)
May 17, 2011 5.389 5.558 5.373 5.526 18,053,212 +0.08(+1.46%)
May 16, 2011 5.463 5.563 5.410 5.447 17,008,974 -0.04(-0.77%)
May 13, 2011 5.568 5.584 5.431 5.489 21,155,122 -0.10(-1.80%)
May 12, 2011 5.537 5.637 5.463 5.590 14,484,928 +0.02(+0.38%)
May 11, 2011 5.642 5.679 5.516 5.568 17,241,226 -0.14(-2.50%)
May 10, 2011 5.685 5.743 5.637 5.711 14,266,072 +0.06(+1.12%)
May 09, 2011 5.679 5.743 5.584 5.648 14,326,514 -0.03(-0.47%)
May 06, 2011 5.711 5.769 5.589 5.674 33,584,832 +0.10(+1.80%)
May 05, 2011 5.838 5.912 5.563 5.574 42,855,840 -0.32(-5.47%)
May 04, 2011 6.066 6.092 5.849 5.896 22,893,078 -0.19(-3.13%)
May 03, 2011 6.229 6.272 5.997 6.087 27,465,034 -0.25(-3.92%)
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.