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 (%)
Sep 30, 2014 2.685 2.696 2.613 2.663 13,512,078 -0.03(-1.23%)
Sep 29, 2014 2.685 2.763 2.669 2.696 14,479,521 -0.08(-2.99%)
Sep 26, 2014 2.802 2.807 2.780 2.780 9,276,484 -0.05(-1.76%)
Sep 25, 2014 2.835 2.851 2.802 2.830 11,951,403 -0.03(-0.97%)
Sep 24, 2014 2.835 2.879 2.818 2.857 10,676,692 +0.03(+0.98%)
Sep 23, 2014 2.852 2.896 2.824 2.830 5,944,402 -0.03(-1.16%)
Sep 22, 2014 2.902 2.918 2.830 2.863 8,006,459 -0.11(-3.55%)
Sep 19, 2014 2.979 2.996 2.946 2.968 11,390,738 +0.01(+0.19%)
Sep 18, 2014 2.932 3.018 2.924 2.963 13,302,533 +0.00(+0.00%)
Sep 17, 2014 2.974 2.999 2.941 2.963 15,560,658 +0.01(+0.19%)
Sep 16, 2014 2.952 2.996 2.946 2.957 13,457,526 +0.01(+0.38%)
Sep 15, 2014 2.974 3.002 2.924 2.946 6,832,661 -0.01(-0.19%)
Sep 12, 2014 2.929 2.979 2.924 2.952 12,103,293 -0.03(-1.11%)
Sep 11, 2014 3.013 3.018 2.963 2.985 15,811,981 -0.03(-1.10%)
Sep 10, 2014 3.068 3.074 2.990 3.018 20,138,900 -0.11(-3.37%)
Sep 09, 2014 3.151 3.174 3.101 3.124 13,018,161 -0.10(-3.10%)
Sep 08, 2014 3.323 3.351 3.207 3.223 14,093,910 -0.12(-3.49%)
Sep 05, 2014 3.351 3.362 3.284 3.340 8,642,908 -0.02(-0.50%)
Sep 04, 2014 3.357 3.412 3.357 3.357 10,178,784 +0.04(+1.17%)
Sep 03, 2014 3.262 3.368 3.262 3.318 15,991,765 +0.08(+2.40%)
Sep 02, 2014 3.162 3.257 3.162 3.240 11,825,933 +0.03(+0.86%)
Aug 29, 2014 3.207 3.212 3.212 3.212 6,971,200 +0.01(+0.35%)
Aug 28, 2014 3.296 3.301 3.179 3.201 14,715,466 -0.14(-4.15%)
Aug 27, 2014 3.307 3.354 3.296 3.340 9,408,255 +0.05(+1.52%)
Aug 26, 2014 3.218 3.312 3.207 3.290 12,188,471 +0.10(+3.13%)
Aug 25, 2014 3.174 3.207 3.146 3.190 11,407,252 +0.04(+1.41%)
Aug 22, 2014 3.135 3.162 3.124 3.146 6,561,007 +0.01(+0.18%)
Aug 21, 2014 3.157 3.168 3.132 3.140 8,553,227 +0.00(+0.00%)
Aug 20, 2014 3.140 3.140 3.124 3.140 4,458,142 +0.01(+0.18%)
Aug 19, 2014 3.090 3.168 3.090 3.135 17,778,054 +0.04(+1.44%)
Aug 18, 2014 3.096 3.107 3.057 3.090 6,530,263 +0.01(+0.36%)
Aug 15, 2014 3.112 3.112 3.040 3.079 9,425,814 -0.01(-0.18%)
Aug 14, 2014 3.101 3.112 3.068 3.085 20,877,470 -0.02(-0.54%)
Aug 13, 2014 3.190 3.196 3.051 3.101 15,237,220 -0.08(-2.61%)
Aug 12, 2014 3.207 3.229 3.185 3.185 5,790,956 -0.04(-1.18%)
Aug 11, 2014 3.261 3.267 3.214 3.223 6,782,309 -0.02(-0.68%)
Aug 08, 2014 3.201 3.248 3.190 3.245 5,359,592 +0.03(+1.03%)
Aug 07, 2014 3.250 3.272 3.184 3.212 11,276,176 -0.03(-0.85%)
Aug 06, 2014 3.212 3.267 3.212 3.239 7,795,532 +0.03(+1.03%)
Aug 05, 2014 3.228 3.270 3.195 3.206 8,083,763 -0.06(-1.69%)
Aug 04, 2014 3.239 3.281 3.206 3.261 9,738,654 +0.03(+1.03%)
Aug 01, 2014 3.239 3.295 3.212 3.228 10,708,703 -0.02(-0.68%)
Jul 31, 2014 3.234 3.295 3.223 3.250 10,892,369 -0.06(-1.84%)
Jul 30, 2014 3.339 3.369 3.289 3.311 18,357,414 -0.11(-3.23%)
Jul 29, 2014 3.422 3.433 3.383 3.422 7,133,496 +0.01(+0.16%)
Jul 28, 2014 3.422 3.466 3.394 3.416 4,793,496 +0.02(+0.65%)
Jul 25, 2014 3.405 3.444 3.383 3.394 5,702,611 -0.01(-0.16%)
Jul 24, 2014 3.333 3.444 3.322 3.400 11,761,715 +0.11(+3.19%)
Jul 23, 2014 3.289 3.317 3.267 3.295 8,183,189 -0.01(-0.17%)
Jul 22, 2014 3.314 3.344 3.300 3.300 9,904,894 -0.02(-0.67%)
Jul 21, 2014 3.322 3.333 3.278 3.322 12,210,403 -0.02(-0.50%)
Jul 18, 2014 3.422 3.444 3.322 3.339 18,830,012 -0.03(-0.82%)
Jul 17, 2014 3.466 3.477 3.344 3.366 23,757,740 -0.15(-4.25%)
Jul 16, 2014 3.576 3.599 3.460 3.516 10,704,163 -0.01(-0.16%)
Jul 15, 2014 3.494 3.543 3.471 3.521 12,985,015 +0.04(+1.27%)
Jul 14, 2014 3.466 3.516 3.447 3.477 8,377,320 +0.03(+0.80%)
Jul 11, 2014 3.388 3.455 3.383 3.449 9,629,868 +0.01(+0.32%)
Jul 10, 2014 3.433 3.455 3.400 3.438 11,723,712 -0.04(-1.11%)
Jul 09, 2014 3.449 3.499 3.444 3.477 6,794,546 +0.03(+0.96%)
Jul 08, 2014 3.466 3.471 3.427 3.444 7,833,087 -0.02(-0.64%)
Jul 07, 2014 3.400 3.491 3.372 3.466 10,277,708 +0.10(+2.96%)
Jul 03, 2014 3.311 3.366 3.366 3.366 10,567,832 +0.06(+1.67%)
Jul 02, 2014 3.245 3.317 3.212 3.311 15,714,761 +0.06(+1.70%)
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.