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 (%)
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%)
Mar 03, 2014 3.345 3.406 3.318 3.340 7,887,932 -0.09(-2.56%)
Feb 28, 2014 3.477 3.507 3.378 3.428 10,327,266 -0.09(-2.50%)
Feb 27, 2014 3.488 3.540 3.441 3.515 10,381,901 +0.03(+0.79%)
Feb 26, 2014 3.515 3.526 3.430 3.488 7,202,606 -0.03(-0.93%)
Feb 25, 2014 3.565 3.598 3.510 3.521 10,373,057 -0.04(-1.08%)
Feb 24, 2014 3.460 3.652 3.460 3.559 15,568,991 +0.04(+1.25%)
Feb 21, 2014 3.532 3.576 3.460 3.515 9,603,510 -0.03(-0.93%)
Feb 20, 2014 3.548 3.691 3.499 3.548 18,274,832 +0.08(+2.21%)
Feb 19, 2014 3.433 3.554 3.417 3.471 18,143,702 +0.01(+0.32%)
Feb 18, 2014 3.641 3.652 3.394 3.460 18,397,952 -0.32(-8.55%)
Feb 14, 2014 3.740 3.784 3.784 3.784 6,712,764 +0.00(+0.00%)
Feb 13, 2014 3.630 3.789 3.625 3.784 9,676,535 +0.13(+3.45%)
Feb 12, 2014 3.751 3.777 3.630 3.658 16,170,956 -0.10(-2.63%)
Feb 11, 2014 3.696 3.822 3.696 3.757 11,119,922 +0.03(+0.88%)
Feb 10, 2014 3.905 3.905 3.718 3.724 8,890,498 -0.19(-4.77%)
Feb 07, 2014 3.905 3.932 3.828 3.910 8,004,943 +0.08(+2.00%)
Feb 06, 2014 3.740 3.850 3.735 3.833 7,938,765 +0.12(+3.25%)
Feb 05, 2014 3.735 3.751 3.658 3.713 6,729,129 -0.02(-0.59%)
Feb 04, 2014 3.729 3.757 3.691 3.735 6,256,987 +0.04(+1.04%)
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.