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 (%)
May 30, 2014 3.339 3.354 3.275 3.283 14,072,863 -0.12(-3.57%)
May 29, 2014 3.433 3.444 3.372 3.405 7,737,177 -0.02(-0.65%)
May 28, 2014 3.405 3.433 3.372 3.427 9,329,147 +0.02(+0.65%)
May 27, 2014 3.377 3.458 3.361 3.405 11,482,042 +0.04(+1.15%)
May 23, 2014 3.422 3.366 3.366 3.366 10,625,903 -0.03(-0.81%)
May 22, 2014 3.422 3.422 3.350 3.394 5,538,143 -0.01(-0.24%)
May 21, 2014 3.397 3.413 3.358 3.402 7,775,314 -0.01(-0.32%)
May 20, 2014 3.490 3.501 3.372 3.413 10,394,196 -0.08(-2.21%)
May 19, 2014 3.518 3.518 3.457 3.490 6,274,293 -0.06(-1.71%)
May 16, 2014 3.595 3.595 3.529 3.551 6,675,445 -0.01(-0.31%)
May 15, 2014 3.529 3.573 3.496 3.562 7,417,118 +0.01(+0.15%)
May 14, 2014 3.595 3.600 3.540 3.556 8,177,809 -0.04(-1.07%)
May 13, 2014 3.617 3.633 3.592 3.595 5,733,249 -0.03(-0.91%)
May 12, 2014 3.622 3.661 3.611 3.628 9,842,565 +0.05(+1.38%)
May 09, 2014 3.556 3.644 3.507 3.578 15,127,707 +0.01(+0.31%)
May 08, 2014 3.589 3.606 3.529 3.567 7,874,554 +0.00(+0.00%)
May 07, 2014 3.512 3.606 3.485 3.567 12,595,185 +0.10(+3.02%)
May 06, 2014 3.424 3.523 3.424 3.463 6,988,171 +0.04(+1.13%)
May 05, 2014 3.468 3.485 3.408 3.424 11,025,834 -0.05(-1.43%)
May 02, 2014 3.336 3.479 3.336 3.474 10,915,849 +0.16(+4.82%)
May 01, 2014 3.303 3.339 3.264 3.314 4,798,884 +0.01(+0.17%)
Apr 30, 2014 3.286 3.331 3.270 3.309 5,579,200 -0.01(-0.33%)
Apr 29, 2014 3.388 3.424 3.297 3.320 10,182,723 -0.02(-0.66%)
Apr 28, 2014 3.297 3.342 3.264 3.342 6,587,516 +0.01(+0.33%)
Apr 25, 2014 3.342 3.347 3.292 3.331 5,782,740 -0.02(-0.66%)
Apr 24, 2014 3.380 3.390 3.295 3.353 6,588,949 +0.02(+0.66%)
Apr 23, 2014 3.336 3.353 3.275 3.331 6,249,452 +0.00(+0.00%)
Apr 22, 2014 3.369 3.391 3.309 3.331 7,208,377 -0.06(-1.63%)
Apr 21, 2014 3.402 3.408 3.303 3.386 7,311,735 +0.01(+0.16%)
Apr 17, 2014 3.259 3.380 3.380 3.380 14,486,825 +0.13(+3.89%)
Apr 16, 2014 3.303 3.314 3.215 3.253 15,907,525 -0.01(-0.17%)
Apr 15, 2014 3.331 3.331 3.182 3.259 17,057,272 -0.08(-2.47%)
Apr 14, 2014 3.380 3.405 3.314 3.342 14,908,256 +0.01(+0.33%)
Apr 11, 2014 3.375 3.386 3.314 3.331 17,297,164 -0.06(-1.79%)
Apr 10, 2014 3.416 3.430 3.358 3.391 10,383,200 -0.01(-0.16%)
Apr 09, 2014 3.468 3.474 3.380 3.397 10,311,934 -0.09(-2.53%)
Apr 08, 2014 3.507 3.551 3.446 3.485 16,416,279 +0.06(+1.61%)
Apr 07, 2014 3.441 3.487 3.402 3.430 12,716,896 -0.01(-0.16%)
Apr 04, 2014 3.545 3.551 3.424 3.435 14,699,684 -0.02(-0.64%)
Apr 03, 2014 3.512 3.512 3.430 3.457 6,958,222 -0.04(-1.26%)
Apr 02, 2014 3.419 3.518 3.380 3.501 11,747,082 +0.07(+2.09%)
Apr 01, 2014 3.556 3.589 3.413 3.430 13,388,629 -0.10(-2.81%)
Mar 31, 2014 3.534 3.540 3.507 3.529 9,497,722 +0.01(+0.16%)
Mar 28, 2014 3.540 3.589 3.501 3.523 9,961,998 -0.01(-0.16%)
Mar 27, 2014 3.446 3.556 3.446 3.529 17,506,942 +0.15(+4.40%)
Mar 26, 2014 3.463 3.501 3.375 3.380 7,671,899 -0.08(-2.23%)
Mar 25, 2014 3.463 3.501 3.435 3.457 7,062,754 +0.03(+0.80%)
Mar 24, 2014 3.468 3.496 3.380 3.430 10,612,370 -0.01(-0.32%)
Mar 21, 2014 3.353 3.496 3.347 3.441 11,658,370 +0.08(+2.46%)
Mar 20, 2014 3.347 3.402 3.275 3.358 11,379,409 +0.01(+0.16%)
Mar 19, 2014 3.342 3.424 3.309 3.353 10,790,454 +0.00(+0.00%)
Mar 18, 2014 3.264 3.369 3.248 3.353 9,192,692 +0.05(+1.50%)
Mar 17, 2014 3.347 3.408 3.275 3.303 5,905,058 -0.02(-0.50%)
Mar 14, 2014 3.270 3.413 3.264 3.320 11,172,205 +0.07(+2.03%)
Mar 13, 2014 3.331 3.331 3.226 3.253 12,961,988 -0.01(-0.17%)
Mar 12, 2014 3.209 3.289 3.198 3.259 6,695,111 +0.06(+1.72%)
Mar 11, 2014 3.270 3.275 3.176 3.204 8,499,810 -0.01(-0.17%)
Mar 10, 2014 3.264 3.264 3.132 3.209 12,998,903 -0.10(-3.16%)
Mar 07, 2014 3.364 3.380 3.281 3.314 18,694,822 -0.13(-3.83%)
Mar 06, 2014 3.402 3.529 3.402 3.446 14,165,295 +0.02(+0.54%)
Mar 05, 2014 3.417 3.493 3.389 3.428 9,256,441 +0.01(+0.32%)
Mar 04, 2014 3.373 3.433 3.296 3.417 7,121,503 +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.