Gerdau S.A. ADR (NY: GGB )

3.430 +0.040 (+1.18%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.339 3.354 3.275 3.283 14,073,355 -0.12(-3.57%)
May 29, 2014 3.433 3.444 3.372 3.405 7,737,447 -0.02(-0.65%)
May 28, 2014 3.405 3.433 3.372 3.427 9,329,473 +0.02(+0.65%)
May 27, 2014 3.377 3.457 3.361 3.405 11,482,444 +0.04(+1.15%)
May 23, 2014 3.422 3.366 3.366 3.366 10,626,274 -0.03(-0.81%)
May 22, 2014 3.422 3.422 3.350 3.394 5,538,337 -0.01(-0.24%)
May 21, 2014 3.396 3.413 3.358 3.402 7,775,586 -0.01(-0.32%)
May 20, 2014 3.490 3.501 3.372 3.413 10,394,559 -0.08(-2.21%)
May 19, 2014 3.518 3.518 3.457 3.490 6,274,513 -0.06(-1.71%)
May 16, 2014 3.595 3.595 3.529 3.551 6,675,678 -0.01(-0.31%)
May 15, 2014 3.529 3.573 3.496 3.562 7,417,377 +0.01(+0.15%)
May 14, 2014 3.595 3.600 3.540 3.556 8,178,095 -0.04(-1.07%)
May 13, 2014 3.617 3.633 3.592 3.595 5,733,450 -0.03(-0.91%)
May 12, 2014 3.622 3.661 3.611 3.628 9,842,909 +0.05(+1.38%)
May 09, 2014 3.556 3.644 3.507 3.578 15,128,236 +0.01(+0.31%)
May 08, 2014 3.589 3.606 3.529 3.567 7,874,830 +0.00(+0.00%)
May 07, 2014 3.512 3.606 3.485 3.567 12,595,625 +0.10(+3.02%)
May 06, 2014 3.424 3.523 3.424 3.463 6,988,416 +0.04(+1.13%)
May 05, 2014 3.468 3.485 3.407 3.424 11,026,220 -0.05(-1.43%)
May 02, 2014 3.336 3.479 3.336 3.474 10,916,230 +0.16(+4.82%)
May 01, 2014 3.303 3.339 3.264 3.314 4,799,052 +0.01(+0.17%)
Apr 30, 2014 3.286 3.330 3.270 3.308 5,579,395 -0.01(-0.33%)
Apr 29, 2014 3.388 3.424 3.297 3.319 10,183,079 -0.02(-0.66%)
Apr 28, 2014 3.297 3.341 3.264 3.341 6,587,746 +0.01(+0.33%)
Apr 25, 2014 3.341 3.347 3.292 3.330 5,782,943 -0.02(-0.66%)
Apr 24, 2014 3.380 3.390 3.295 3.352 6,589,179 +0.02(+0.66%)
Apr 23, 2014 3.336 3.352 3.275 3.330 6,249,671 +0.00(+0.00%)
Apr 22, 2014 3.369 3.391 3.308 3.330 7,208,629 -0.06(-1.63%)
Apr 21, 2014 3.402 3.407 3.303 3.385 7,311,991 +0.01(+0.16%)
Apr 17, 2014 3.259 3.380 3.380 3.380 14,487,331 +0.13(+3.89%)
Apr 16, 2014 3.303 3.314 3.215 3.253 15,908,081 -0.01(-0.17%)
Apr 15, 2014 3.330 3.330 3.182 3.259 17,057,868 -0.08(-2.47%)
Apr 14, 2014 3.380 3.405 3.314 3.341 14,908,777 +0.01(+0.33%)
Apr 11, 2014 3.374 3.385 3.314 3.330 17,297,768 -0.06(-1.79%)
Apr 10, 2014 3.416 3.429 3.358 3.391 10,383,563 -0.01(-0.16%)
Apr 09, 2014 3.468 3.474 3.380 3.396 10,312,295 -0.09(-2.53%)
Apr 08, 2014 3.507 3.551 3.446 3.485 16,416,853 +0.06(+1.60%)
Apr 07, 2014 3.441 3.487 3.402 3.429 12,717,341 -0.01(-0.16%)
Apr 04, 2014 3.545 3.551 3.424 3.435 14,700,198 -0.02(-0.64%)
Apr 03, 2014 3.512 3.512 3.429 3.457 6,958,466 -0.04(-1.26%)
Apr 02, 2014 3.418 3.518 3.380 3.501 11,747,493 +0.07(+2.09%)
Apr 01, 2014 3.556 3.589 3.413 3.429 13,389,097 -0.10(-2.81%)
Mar 31, 2014 3.534 3.540 3.507 3.529 9,498,054 +0.01(+0.16%)
Mar 28, 2014 3.540 3.589 3.501 3.523 9,962,346 -0.01(-0.16%)
Mar 27, 2014 3.446 3.556 3.446 3.529 17,507,554 +0.15(+4.40%)
Mar 26, 2014 3.463 3.501 3.374 3.380 7,672,167 -0.08(-2.23%)
Mar 25, 2014 3.463 3.501 3.435 3.457 7,063,002 +0.03(+0.80%)
Mar 24, 2014 3.468 3.496 3.380 3.429 10,612,741 -0.01(-0.32%)
Mar 21, 2014 3.352 3.496 3.347 3.441 11,658,777 +0.08(+2.46%)
Mar 20, 2014 3.347 3.402 3.275 3.358 11,379,807 +0.01(+0.16%)
Mar 19, 2014 3.341 3.424 3.308 3.352 10,790,831 +0.00(+0.00%)
Mar 18, 2014 3.264 3.369 3.248 3.352 9,193,014 +0.05(+1.50%)
Mar 17, 2014 3.347 3.407 3.275 3.303 5,905,265 -0.02(-0.50%)
Mar 14, 2014 3.270 3.413 3.264 3.319 11,172,595 +0.07(+2.03%)
Mar 13, 2014 3.330 3.330 3.226 3.253 12,962,441 -0.01(-0.17%)
Mar 12, 2014 3.209 3.289 3.198 3.259 6,695,345 +0.06(+1.72%)
Mar 11, 2014 3.270 3.275 3.176 3.204 8,500,107 -0.01(-0.17%)
Mar 10, 2014 3.264 3.264 3.132 3.209 12,999,358 -0.10(-3.16%)
Mar 07, 2014 3.363 3.380 3.281 3.314 18,695,476 -0.13(-3.83%)
Mar 06, 2014 3.402 3.529 3.402 3.446 14,165,791 +0.02(+0.54%)
Mar 05, 2014 3.416 3.493 3.389 3.427 9,256,763 +0.01(+0.32%)
Mar 04, 2014 3.373 3.433 3.296 3.416 7,121,751 +0.08(+2.30%)
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.