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 27,856,270 -0.05(-0.98%)
Jul 28, 2011 4.916 4.958 4.879 4.884 10,442,516 +0.01(+0.22%)
Jul 27, 2011 4.900 4.932 4.783 4.873 16,322,259 -0.08(-1.61%)
Jul 26, 2011 5.064 5.070 4.905 4.953 14,848,961 -0.12(-2.30%)
Jul 25, 2011 5.033 5.094 5.001 5.070 7,122,262 -0.04(-0.73%)
Jul 22, 2011 5.197 5.208 5.048 5.107 10,656,262 -0.06(-1.23%)
Jul 21, 2011 5.027 5.200 4.974 5.170 19,513,784 +0.22(+4.39%)
Jul 20, 2011 5.017 5.043 4.921 4.953 10,156,890 +0.02(+0.32%)
Jul 19, 2011 4.953 4.995 4.831 4.937 15,291,316 +0.04(+0.87%)
Jul 18, 2011 4.937 4.974 4.884 4.895 14,914,426 -0.14(-2.74%)
Jul 15, 2011 5.160 5.176 4.990 5.033 17,376,676 -0.10(-1.86%)
Jul 14, 2011 5.282 5.282 5.096 5.128 12,458,126 -0.11(-2.13%)
Jul 13, 2011 5.292 5.340 5.197 5.239 13,805,142 -0.02(-0.30%)
Jul 12, 2011 5.345 5.430 5.223 5.255 17,601,624 -0.15(-2.84%)
Jul 11, 2011 5.499 5.499 5.375 5.409 12,320,667 -0.23(-4.05%)
Jul 08, 2011 5.648 5.669 5.552 5.637 10,310,236 -0.06(-1.02%)
Jul 07, 2011 5.759 5.823 5.695 5.695 9,957,215 +0.02(+0.28%)
Jul 06, 2011 5.664 5.685 5.584 5.679 12,251,205 -0.05(-0.83%)
Jul 05, 2011 5.817 5.854 5.701 5.727 13,125,368 -0.03(-0.46%)
Jul 01, 2011 5.531 5.801 5.497 5.754 17,008,230 +0.17(+3.14%)
Jun 30, 2011 5.552 5.621 5.520 5.579 11,530,365 +0.07(+1.35%)
Jun 29, 2011 5.377 5.573 5.314 5.504 16,506,827 +0.19(+3.59%)
Jun 28, 2011 5.218 5.367 5.218 5.314 13,390,270 +0.12(+2.35%)
Jun 27, 2011 5.154 5.202 5.107 5.192 10,791,427 +0.06(+1.14%)
Jun 24, 2011 5.250 5.287 5.123 5.133 14,566,906 -0.06(-1.12%)
Jun 23, 2011 5.170 5.221 5.086 5.192 15,467,107 -0.08(-1.61%)
Jun 22, 2011 5.282 5.330 5.255 5.276 8,130,329 -0.02(-0.30%)
Jun 21, 2011 5.250 5.314 5.213 5.292 9,018,189 +0.03(+0.50%)
Jun 20, 2011 5.308 5.324 5.245 5.266 11,269,230 -0.02(-0.30%)
Jun 17, 2011 5.393 5.430 5.223 5.282 21,225,948 -0.06(-1.09%)
Jun 16, 2011 5.430 5.473 5.271 5.340 13,920,464 -0.13(-2.42%)
Jun 15, 2011 5.420 5.515 5.420 5.473 16,999,422 -0.05(-0.96%)
Jun 14, 2011 5.542 5.568 5.467 5.526 12,136,716 +0.05(+0.97%)
Jun 13, 2011 5.467 5.510 5.414 5.473 9,286,202 -0.03(-0.48%)
Jun 10, 2011 5.542 5.579 5.451 5.499 10,847,451 -0.08(-1.43%)
Jun 09, 2011 5.531 5.626 5.499 5.579 13,720,616 +0.04(+0.77%)
Jun 08, 2011 5.579 5.595 5.455 5.536 13,023,099 -0.01(-0.19%)
Jun 07, 2011 5.558 5.653 5.520 5.547 13,069,631 +0.03(+0.48%)
Jun 06, 2011 5.664 5.695 5.478 5.520 14,834,669 -0.20(-3.52%)
Jun 03, 2011 5.653 5.804 5.648 5.722 17,386,942 +0.22(+4.05%)
May 24, 2011 5.526 5.547 5.462 5.499 13,636,729 +0.10(+1.87%)
May 23, 2011 5.308 5.436 5.282 5.398 11,688,023 -0.02(-0.39%)
May 20, 2011 5.457 5.494 5.409 5.420 11,751,612 -0.07(-1.36%)
May 19, 2011 5.552 5.579 5.420 5.494 11,941,553 -0.06(-1.05%)
May 18, 2011 5.642 5.663 5.515 5.552 17,346,852 +0.03(+0.48%)
May 17, 2011 5.388 5.558 5.373 5.526 18,053,844 +0.08(+1.46%)
May 16, 2011 5.463 5.563 5.410 5.447 17,009,568 -0.04(-0.77%)
May 13, 2011 5.568 5.584 5.431 5.489 21,155,862 -0.10(-1.80%)
May 12, 2011 5.537 5.637 5.463 5.589 14,485,434 +0.02(+0.38%)
May 11, 2011 5.642 5.679 5.515 5.568 17,241,828 -0.14(-2.50%)
May 10, 2011 5.685 5.743 5.637 5.711 14,266,570 +0.06(+1.12%)
May 09, 2011 5.679 5.743 5.584 5.648 14,327,015 -0.03(-0.47%)
May 06, 2011 5.711 5.769 5.589 5.674 33,586,004 +0.10(+1.80%)
May 05, 2011 5.838 5.912 5.563 5.574 42,857,340 -0.32(-5.47%)
May 04, 2011 6.065 6.092 5.849 5.896 22,893,878 -0.19(-3.13%)
May 03, 2011 6.229 6.272 5.997 6.086 27,465,992 -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.