Gerdau S.A. ADR (NY: GGB )

3.200 -0.060 (-1.84%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.147 4.288 4.130 4.261 9,319,948 +0.06(+1.42%)
Apr 29, 2013 4.130 4.212 4.071 4.201 8,159,276 +0.11(+2.79%)
Apr 26, 2013 4.141 4.179 4.079 4.087 5,340,170 -0.09(-2.21%)
Apr 25, 2013 4.196 4.223 4.128 4.179 10,224,217 -0.01(-0.26%)
Apr 24, 2013 4.179 4.234 4.163 4.190 5,830,011 +0.05(+1.18%)
Apr 23, 2013 4.098 4.179 4.076 4.141 7,617,361 +0.07(+1.60%)
Apr 22, 2013 4.076 4.109 4.008 4.076 5,653,486 -0.03(-0.79%)
Apr 19, 2013 4.147 4.152 4.033 4.109 8,657,415 +0.01(+0.13%)
Apr 18, 2013 4.000 4.141 3.989 4.103 13,821,549 +0.14(+3.56%)
Apr 17, 2013 3.951 4.033 3.913 3.962 17,530,684 +0.02(+0.41%)
Apr 16, 2013 3.859 3.957 3.848 3.946 14,267,264 +0.12(+3.12%)
Apr 15, 2013 3.951 3.951 3.810 3.827 7,396,862 -0.21(-5.11%)
Apr 12, 2013 4.044 4.082 3.984 4.033 10,520,068 -0.04(-0.93%)
Apr 11, 2013 4.114 4.114 4.039 4.071 4,751,525 -0.04(-1.06%)
Apr 10, 2013 4.152 4.201 4.109 4.114 10,577,430 -0.01(-0.13%)
Apr 09, 2013 4.087 4.185 4.060 4.120 12,360,007 +0.09(+2.15%)
Apr 08, 2013 4.103 4.103 4.011 4.033 7,669,251 -0.08(-1.98%)
Apr 05, 2013 3.946 4.147 3.924 4.114 12,185,098 +0.12(+3.13%)
Apr 04, 2013 4.006 4.049 3.962 3.989 8,564,337 -0.03(-0.81%)
Apr 03, 2013 4.033 4.065 3.973 4.022 6,790,021 -0.02(-0.40%)
Apr 02, 2013 4.136 4.152 4.022 4.038 4,996,735 -0.11(-2.62%)
Apr 01, 2013 4.185 4.201 4.114 4.147 7,022,345 -0.04(-0.91%)
Mar 28, 2013 4.196 4.223 4.158 4.185 9,982,384 -0.03(-0.64%)
Mar 27, 2013 4.101 4.212 4.076 4.212 9,326,997 +0.10(+2.37%)
Mar 26, 2013 4.103 4.163 4.071 4.114 10,489,967 +0.08(+2.02%)
Mar 25, 2013 4.022 4.087 3.957 4.033 8,494,985 -0.01(-0.13%)
Mar 22, 2013 4.016 4.098 4.016 4.038 5,581,179 +0.02(+0.41%)
Mar 21, 2013 4.071 4.092 4.000 4.022 7,939,991 -0.05(-1.33%)
Mar 20, 2013 4.103 4.147 4.033 4.076 10,011,450 +0.03(+0.81%)
Mar 19, 2013 4.130 4.130 4.016 4.044 12,160,938 -0.08(-1.97%)
Mar 18, 2013 4.141 4.196 4.103 4.125 14,051,163 -0.05(-1.17%)
Mar 15, 2013 4.277 4.299 4.152 4.174 16,458,212 -0.09(-2.16%)
Mar 14, 2013 4.320 4.337 4.223 4.266 11,054,978 -0.04(-0.88%)
Mar 13, 2013 4.358 4.375 4.272 4.304 11,744,197 -0.09(-1.98%)
Mar 12, 2013 4.434 4.489 4.375 4.391 12,148,373 -0.05(-1.10%)
Mar 11, 2013 4.429 4.462 4.375 4.440 9,977,815 -0.01(-0.24%)
Mar 08, 2013 4.429 4.505 4.407 4.451 6,596,979 +0.05(+1.11%)
Mar 07, 2013 4.456 4.494 4.364 4.402 12,695,409 +0.02(+0.37%)
Mar 06, 2013 4.228 4.396 4.185 4.386 17,200,606 +0.14(+3.19%)
Mar 05, 2013 4.429 4.521 4.215 4.250 22,810,972 -0.10(-2.27%)
Mar 04, 2013 4.343 4.376 4.300 4.349 13,263,034 -0.02(-0.50%)
Mar 01, 2013 4.403 4.446 4.354 4.370 12,434,260 -0.14(-3.12%)
Feb 28, 2013 4.563 4.582 4.501 4.511 9,956,552 -0.02(-0.48%)
Feb 27, 2013 4.538 4.560 4.484 4.533 10,549,032 -0.04(-0.95%)
Feb 26, 2013 4.506 4.595 4.473 4.576 17,561,624 +0.14(+3.05%)
Feb 25, 2013 4.476 4.625 4.397 4.441 12,868,411 -0.01(-0.12%)
Feb 22, 2013 4.484 4.506 4.349 4.446 12,974,932 +0.05(+1.23%)
Feb 21, 2013 4.392 4.479 4.362 4.392 21,358,738 -0.01(-0.12%)
Feb 20, 2013 4.549 4.560 4.335 4.397 17,781,990 -0.20(-4.36%)
Feb 19, 2013 4.663 4.690 4.566 4.598 21,003,836 -0.13(-2.75%)
Feb 15, 2013 4.880 4.880 4.720 4.728 10,921,220 -0.11(-2.35%)
Feb 14, 2013 4.891 4.934 4.842 4.842 8,745,850 -0.03(-0.67%)
Feb 13, 2013 4.858 4.902 4.826 4.875 7,348,188 +0.02(+0.45%)
Feb 12, 2013 4.826 4.891 4.810 4.853 3,479,792 +0.02(+0.45%)
Feb 11, 2013 4.782 4.842 4.766 4.831 4,160,594 +0.03(+0.68%)
Feb 08, 2013 4.834 4.848 4.734 4.799 6,034,990 +0.00(+0.00%)
Feb 07, 2013 4.891 4.902 4.785 4.799 7,170,273 -0.02(-0.34%)
Feb 06, 2013 4.761 4.858 4.739 4.815 6,681,541 +0.11(+2.30%)
Feb 04, 2013 4.750 4.750 4.688 4.707 5,888,600 -0.10(-2.03%)
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.