Gerdau S.A. ADR (NY: GGB )

3.410 +0.020 (+0.59%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 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 13,512,551 -0.03(-1.23%)
Sep 29, 2014 2.685 2.763 2.669 2.696 14,480,028 -0.08(-2.99%)
Sep 26, 2014 2.802 2.807 2.780 2.780 9,276,809 -0.05(-1.76%)
Sep 25, 2014 2.835 2.851 2.802 2.829 11,951,822 -0.03(-0.97%)
Sep 24, 2014 2.835 2.879 2.818 2.857 10,677,066 +0.03(+0.98%)
Sep 23, 2014 2.852 2.896 2.824 2.829 5,944,611 -0.03(-1.16%)
Sep 22, 2014 2.902 2.918 2.829 2.863 8,006,739 -0.11(-3.55%)
Sep 19, 2014 2.979 2.996 2.946 2.968 11,391,137 +0.01(+0.19%)
Sep 18, 2014 2.932 3.018 2.924 2.963 13,302,999 +0.00(+0.00%)
Sep 17, 2014 2.974 2.999 2.940 2.963 15,561,203 +0.01(+0.19%)
Sep 16, 2014 2.951 2.996 2.946 2.957 13,457,998 +0.01(+0.38%)
Sep 15, 2014 2.974 3.001 2.924 2.946 6,832,901 -0.01(-0.19%)
Sep 12, 2014 2.929 2.979 2.924 2.951 12,103,716 -0.03(-1.12%)
Sep 11, 2014 3.013 3.018 2.963 2.985 15,812,535 -0.03(-1.10%)
Sep 10, 2014 3.068 3.074 2.990 3.018 20,139,606 -0.11(-3.37%)
Sep 09, 2014 3.151 3.173 3.101 3.123 13,018,616 -0.10(-3.10%)
Sep 08, 2014 3.323 3.351 3.207 3.223 14,094,404 -0.12(-3.49%)
Sep 05, 2014 3.351 3.362 3.284 3.340 8,643,211 -0.02(-0.50%)
Sep 04, 2014 3.356 3.412 3.356 3.356 10,179,140 +0.04(+1.17%)
Sep 03, 2014 3.262 3.368 3.262 3.318 15,992,325 +0.08(+2.40%)
Sep 02, 2014 3.162 3.257 3.162 3.240 11,826,347 +0.03(+0.86%)
Aug 29, 2014 3.207 3.212 3.212 3.212 6,971,444 +0.01(+0.35%)
Aug 28, 2014 3.295 3.301 3.179 3.201 14,715,981 -0.14(-4.15%)
Aug 27, 2014 3.307 3.354 3.295 3.340 9,408,584 +0.05(+1.52%)
Aug 26, 2014 3.218 3.312 3.207 3.290 12,188,898 +0.10(+3.13%)
Aug 25, 2014 3.173 3.207 3.146 3.190 11,407,652 +0.04(+1.41%)
Aug 22, 2014 3.135 3.162 3.123 3.146 6,561,236 +0.01(+0.18%)
Aug 21, 2014 3.157 3.168 3.132 3.140 8,553,527 +0.00(+0.00%)
Aug 20, 2014 3.140 3.140 3.123 3.140 4,458,298 +0.01(+0.18%)
Aug 19, 2014 3.090 3.168 3.090 3.135 17,778,676 +0.04(+1.44%)
Aug 18, 2014 3.096 3.107 3.057 3.090 6,530,492 +0.01(+0.36%)
Aug 15, 2014 3.112 3.112 3.040 3.079 9,426,144 -0.01(-0.18%)
Aug 14, 2014 3.101 3.112 3.068 3.085 20,878,202 -0.02(-0.54%)
Aug 13, 2014 3.190 3.196 3.051 3.101 15,237,754 -0.08(-2.61%)
Aug 12, 2014 3.207 3.229 3.184 3.184 5,791,158 -0.04(-1.18%)
Aug 11, 2014 3.261 3.267 3.214 3.223 6,782,546 -0.02(-0.68%)
Aug 08, 2014 3.200 3.247 3.190 3.245 5,359,780 +0.03(+1.03%)
Aug 07, 2014 3.250 3.272 3.184 3.211 11,276,570 -0.03(-0.85%)
Aug 06, 2014 3.211 3.267 3.211 3.239 7,795,805 +0.03(+1.03%)
Aug 05, 2014 3.228 3.270 3.195 3.206 8,084,046 -0.06(-1.70%)
Aug 04, 2014 3.239 3.281 3.206 3.261 9,738,994 +0.03(+1.03%)
Aug 01, 2014 3.239 3.294 3.211 3.228 10,709,078 -0.02(-0.68%)
Jul 31, 2014 3.234 3.294 3.223 3.250 10,892,749 -0.06(-1.84%)
Jul 30, 2014 3.339 3.369 3.289 3.311 18,358,056 -0.11(-3.23%)
Jul 29, 2014 3.422 3.433 3.383 3.422 7,133,745 +0.01(+0.16%)
Jul 28, 2014 3.422 3.466 3.394 3.416 4,793,664 +0.02(+0.65%)
Jul 25, 2014 3.405 3.444 3.383 3.394 5,702,810 -0.01(-0.16%)
Jul 24, 2014 3.333 3.444 3.322 3.399 11,762,126 +0.11(+3.19%)
Jul 23, 2014 3.289 3.317 3.267 3.294 8,183,475 -0.01(-0.17%)
Jul 22, 2014 3.314 3.344 3.300 3.300 9,905,241 -0.02(-0.67%)
Jul 21, 2014 3.322 3.333 3.278 3.322 12,210,829 -0.02(-0.50%)
Jul 18, 2014 3.422 3.444 3.322 3.339 18,830,670 -0.03(-0.82%)
Jul 17, 2014 3.466 3.477 3.344 3.366 23,758,570 -0.15(-4.25%)
Jul 16, 2014 3.576 3.598 3.460 3.516 10,704,537 -0.01(-0.16%)
Jul 15, 2014 3.493 3.543 3.471 3.521 12,985,469 +0.04(+1.27%)
Jul 14, 2014 3.466 3.516 3.446 3.477 8,377,613 +0.03(+0.80%)
Jul 11, 2014 3.388 3.455 3.383 3.449 9,630,204 +0.01(+0.32%)
Jul 10, 2014 3.433 3.455 3.399 3.438 11,724,121 -0.04(-1.11%)
Jul 09, 2014 3.449 3.499 3.444 3.477 6,794,783 +0.03(+0.96%)
Jul 08, 2014 3.466 3.471 3.427 3.444 7,833,360 -0.02(-0.64%)
Jul 07, 2014 3.399 3.491 3.372 3.466 10,278,067 +0.10(+2.96%)
Jul 03, 2014 3.311 3.366 3.366 3.366 10,568,201 +0.06(+1.67%)
Jul 02, 2014 3.245 3.317 3.211 3.311 15,715,310 +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.