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 (%)
Nov 30, 2011 4.058 4.123 3.908 4.123 24,014,542 +0.33(+8.63%)
Nov 29, 2011 3.903 3.908 3.774 3.795 18,634,482 -0.17(-4.20%)
Nov 28, 2011 3.940 3.962 3.897 3.962 19,086,390 +0.18(+4.83%)
Nov 25, 2011 3.822 3.870 3.768 3.779 8,503,180 -0.11(-2.90%)
Nov 23, 2011 4.032 4.032 3.887 3.892 12,102,567 -0.21(-5.23%)
Nov 22, 2011 4.107 4.171 4.032 4.107 15,085,415 -0.05(-1.11%)
Nov 21, 2011 4.148 4.190 4.068 4.153 15,080,874 -0.13(-3.11%)
Nov 18, 2011 4.387 4.403 4.265 4.286 17,175,790 -0.07(-1.71%)
Nov 17, 2011 4.622 4.633 4.318 4.361 21,281,340 -0.20(-4.33%)
Nov 16, 2011 4.563 4.665 4.531 4.558 17,059,846 -0.16(-3.39%)
Nov 15, 2011 4.633 4.782 4.579 4.718 10,361,432 +0.04(+0.80%)
Nov 14, 2011 4.681 4.697 4.601 4.681 16,355,902 -0.14(-2.88%)
Nov 11, 2011 4.755 4.889 4.750 4.819 17,481,000 +0.20(+4.27%)
Nov 10, 2011 4.691 4.723 4.585 4.622 20,638,260 +0.05(+1.17%)
Nov 09, 2011 4.665 4.702 4.547 4.569 39,447,124 -0.30(-6.24%)
Nov 08, 2011 4.846 4.883 4.726 4.873 22,387,542 -0.02(-0.33%)
Nov 07, 2011 4.867 4.953 4.787 4.889 17,195,692 +0.05(+0.99%)
Nov 04, 2011 4.729 4.889 4.638 4.841 25,268,812 +0.04(+0.89%)
Nov 03, 2011 4.846 4.894 4.769 4.798 24,532,642 +0.02(+0.45%)
Nov 02, 2011 4.702 4.862 4.691 4.777 15,354,194 +0.17(+3.70%)
Nov 01, 2011 4.531 4.739 4.515 4.606 36,006,348 -0.20(-4.21%)
Oct 31, 2011 4.942 4.942 4.809 4.809 20,611,428 -0.24(-4.75%)
Oct 28, 2011 4.819 5.112 4.793 5.048 28,981,076 +0.18(+3.61%)
Oct 27, 2011 4.665 4.979 4.590 4.873 41,007,272 +0.50(+11.33%)
Oct 26, 2011 4.435 4.473 4.270 4.377 20,793,664 +0.13(+3.14%)
Oct 25, 2011 4.414 4.419 4.206 4.244 25,405,810 -0.21(-4.67%)
Oct 24, 2011 4.180 4.462 4.180 4.451 20,154,414 +0.30(+7.19%)
Oct 21, 2011 4.057 4.185 4.052 4.153 13,441,067 +0.15(+3.73%)
Oct 20, 2011 4.057 4.110 3.918 4.004 26,191,134 -0.09(-2.21%)
Oct 19, 2011 4.158 4.228 4.046 4.094 20,418,344 -0.14(-3.40%)
Oct 18, 2011 4.073 4.276 3.993 4.238 24,631,582 +0.15(+3.65%)
Oct 17, 2011 4.329 4.350 4.068 4.089 23,519,286 -0.32(-7.26%)
Oct 14, 2011 4.361 4.414 4.302 4.409 11,989,693 +0.09(+1.97%)
Oct 13, 2011 4.334 4.345 4.132 4.323 16,885,724 -0.05(-1.22%)
Oct 12, 2011 4.345 4.473 4.321 4.377 14,820,292 +0.12(+2.75%)
Oct 11, 2011 4.116 4.318 4.014 4.260 21,399,412 +0.11(+2.70%)
Oct 10, 2011 4.025 4.153 4.014 4.148 17,097,740 +0.28(+7.31%)
Oct 07, 2011 4.073 4.084 3.828 3.865 18,966,782 -0.15(-3.72%)
Oct 06, 2011 3.945 4.020 3.913 4.014 23,277,260 +0.28(+7.42%)
Oct 05, 2011 3.716 3.742 3.630 3.737 22,126,998 +0.06(+1.59%)
Oct 04, 2011 3.614 3.689 3.518 3.678 22,255,992 +0.03(+0.88%)
Oct 03, 2011 3.790 3.865 3.646 3.646 28,459,592 -0.15(-4.07%)
Sep 30, 2011 3.950 4.004 3.753 3.801 23,515,232 -0.22(-5.56%)
Sep 29, 2011 4.169 4.222 3.945 4.025 27,041,942 -0.08(-1.95%)
Sep 28, 2011 4.281 4.345 4.068 4.105 21,892,520 -0.18(-4.23%)
Sep 27, 2011 4.355 4.398 4.254 4.286 25,243,988 +0.07(+1.77%)
Sep 26, 2011 4.073 4.222 3.969 4.212 21,696,950 +0.15(+3.67%)
Sep 23, 2011 3.918 4.073 3.902 4.062 19,401,622 +0.12(+3.11%)
Sep 22, 2011 3.961 4.084 3.892 3.940 26,390,392 -0.23(-5.62%)
Sep 21, 2011 4.281 4.409 4.169 4.174 19,155,244 -0.20(-4.63%)
Sep 20, 2011 4.510 4.531 4.331 4.377 13,968,389 -0.16(-3.53%)
Sep 19, 2011 4.414 4.577 4.377 4.537 19,382,950 -0.04(-0.82%)
Sep 16, 2011 4.590 4.614 4.529 4.574 11,169,259 -0.02(-0.35%)
Sep 15, 2011 4.585 4.622 4.481 4.590 13,882,247 +0.13(+2.99%)
Sep 14, 2011 4.441 4.531 4.302 4.457 18,787,548 +0.10(+2.33%)
Sep 13, 2011 4.403 4.409 4.307 4.355 12,741,764 +0.01(+0.25%)
Sep 12, 2011 4.329 4.483 4.190 4.345 24,093,442 -0.09(-1.93%)
Sep 09, 2011 4.510 4.622 4.403 4.430 20,667,938 -0.15(-3.26%)
Sep 08, 2011 4.467 4.649 4.451 4.579 28,661,486 +0.06(+1.30%)
Sep 07, 2011 4.425 4.569 4.414 4.521 14,982,201 +0.17(+3.79%)
Sep 06, 2011 4.180 4.377 4.148 4.355 17,167,250 -0.05(-1.09%)
Sep 02, 2011 4.425 4.478 4.297 4.403 13,988,549 -0.19(-4.18%)
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.