Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.795 4.864 4.864 4.864 2,846,232 +0.07(+1.55%)
Dec 30, 2013 4.882 4.919 4.789 4.789 5,470,925 -0.13(-2.65%)
Dec 27, 2013 4.864 4.919 4.839 4.919 5,009,383 +0.02(+0.51%)
Dec 26, 2013 4.926 4.963 4.895 4.895 2,576,629 -0.03(-0.63%)
Dec 24, 2013 4.876 4.963 4.857 4.926 2,385,771 -0.02(-0.38%)
Dec 23, 2013 5.006 5.006 4.913 4.944 7,435,041 +0.08(+1.66%)
Dec 20, 2013 5.037 5.056 4.851 4.864 13,770,294 -0.24(-4.62%)
Dec 19, 2013 5.013 5.130 4.975 5.099 8,730,550 +0.12(+2.49%)
Dec 18, 2013 4.919 5.087 4.907 4.975 16,780,404 +0.04(+0.88%)
Dec 17, 2013 4.882 4.944 4.814 4.932 8,380,610 +0.14(+2.98%)
Dec 16, 2013 4.764 4.833 4.758 4.789 7,967,733 +0.02(+0.52%)
Dec 13, 2013 4.795 4.870 4.746 4.764 9,440,072 -0.01(-0.13%)
Dec 12, 2013 4.758 4.799 4.715 4.771 6,976,623 -0.04(-0.77%)
Dec 11, 2013 4.873 4.882 4.789 4.808 7,563,271 -0.10(-2.02%)
Dec 10, 2013 4.882 4.944 4.864 4.907 4,393,565 +0.01(+0.13%)
Dec 09, 2013 4.882 4.932 4.870 4.901 6,558,936 +0.08(+1.67%)
Dec 06, 2013 4.851 4.907 4.789 4.820 5,744,793 +0.02(+0.39%)
Dec 05, 2013 4.752 4.870 4.730 4.802 6,960,257 +0.13(+2.79%)
Dec 04, 2013 4.665 4.740 4.628 4.671 6,027,408 -0.03(-0.66%)
Dec 03, 2013 4.740 4.771 4.656 4.702 7,311,749 -0.04(-0.91%)
Dec 02, 2013 4.771 4.814 4.733 4.746 7,725,836 -0.06(-1.16%)
Nov 29, 2013 4.814 4.864 4.795 4.802 4,610,191 -0.01(-0.13%)
Nov 27, 2013 4.764 4.895 4.721 4.808 8,416,381 +0.04(+0.78%)
Nov 26, 2013 4.771 4.786 4.712 4.771 7,053,786 +0.02(+0.39%)
Nov 25, 2013 4.851 4.870 4.740 4.752 6,521,226 -0.17(-3.53%)
Nov 22, 2013 4.982 4.994 4.888 4.926 10,114,492 -0.04(-0.75%)
Nov 21, 2013 4.963 4.988 4.904 4.963 9,225,642 +0.02(+0.50%)
Nov 20, 2013 5.044 5.084 4.907 4.938 4,847,750 -0.07(-1.49%)
Nov 19, 2013 5.106 5.130 5.006 5.013 7,894,890 -0.11(-2.18%)
Nov 18, 2013 5.087 5.161 5.075 5.124 7,317,404 +0.14(+2.74%)
Nov 15, 2013 4.957 5.050 4.919 4.988 5,211,066 +0.07(+1.39%)
Nov 14, 2013 4.876 4.949 4.857 4.919 6,528,483 +0.10(+2.06%)
Nov 13, 2013 4.758 4.826 4.746 4.820 4,465,954 +0.06(+1.17%)
Nov 12, 2013 4.839 4.857 4.733 4.764 6,678,996 -0.14(-2.76%)
Nov 11, 2013 4.893 4.912 4.844 4.899 5,737,500 +0.02(+0.51%)
Nov 08, 2013 4.869 4.912 4.671 4.875 15,911,209 +0.05(+1.02%)
Nov 07, 2013 5.010 5.023 4.826 4.826 6,557,377 -0.13(-2.61%)
Nov 06, 2013 4.936 4.980 4.869 4.955 5,616,452 +0.00(+0.00%)
Nov 05, 2013 4.899 4.973 4.869 4.955 8,370,163 -0.09(-1.83%)
Nov 04, 2013 5.115 5.128 4.973 5.047 8,696,183 +0.03(+0.61%)
Nov 01, 2013 4.912 5.054 4.906 5.017 12,707,567 +0.13(+2.65%)
Oct 31, 2013 4.893 4.915 4.862 4.887 13,403,127 +0.09(+1.93%)
Oct 30, 2013 4.745 4.795 4.721 4.795 8,771,624 +0.06(+1.30%)
Oct 29, 2013 4.739 4.758 4.684 4.733 4,536,819 +0.01(+0.13%)
Oct 28, 2013 4.764 4.782 4.702 4.727 6,422,975 -0.01(-0.13%)
Oct 25, 2013 4.801 4.813 4.696 4.733 7,086,805 -0.01(-0.13%)
Oct 24, 2013 4.875 4.875 4.702 4.739 8,513,874 -0.10(-2.16%)
Oct 23, 2013 4.893 4.930 4.838 4.844 5,810,085 -0.11(-2.24%)
Oct 22, 2013 4.832 4.995 4.832 4.955 8,678,085 +0.12(+2.55%)
Oct 21, 2013 4.782 4.832 4.730 4.832 20,289,920 +0.09(+1.82%)
Oct 18, 2013 4.930 4.930 4.733 4.745 13,799,384 -0.16(-3.27%)
Oct 17, 2013 4.980 5.032 4.838 4.906 12,310,451 -0.17(-3.40%)
Oct 16, 2013 5.097 5.183 5.041 5.078 10,894,665 +0.01(+0.24%)
Oct 15, 2013 5.078 5.121 5.023 5.066 7,849,246 -0.01(-0.12%)
Oct 14, 2013 4.973 5.109 4.961 5.072 11,109,008 +0.03(+0.61%)
Oct 11, 2013 4.918 5.041 4.915 5.041 7,180,138 +0.12(+2.38%)
Oct 10, 2013 4.936 4.964 4.887 4.924 6,754,143 +0.05(+1.01%)
Oct 09, 2013 4.856 4.918 4.832 4.875 8,794,243 +0.06(+1.28%)
Oct 08, 2013 4.795 4.826 4.758 4.813 8,793,581 +0.02(+0.39%)
Oct 07, 2013 4.702 4.826 4.702 4.795 9,588,937 +0.06(+1.17%)
Oct 04, 2013 4.622 4.764 4.610 4.739 7,235,909 +0.11(+2.40%)
Oct 03, 2013 4.715 4.733 4.622 4.628 11,604,137 -0.10(-2.21%)
Oct 02, 2013 4.591 4.733 4.585 4.733 12,674,329 +0.14(+2.95%)
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.