Gerdau S.A. ADR (NY: GGB )

3.175 -0.085 (-2.61%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.860 1.905 1.829 1.882 7,632,634 +0.01(+0.60%)
Apr 29, 2015 1.905 1.910 1.865 1.871 6,375,270 -0.06(-2.91%)
Apr 28, 2015 1.989 2.005 1.921 1.927 7,512,091 -0.04(-1.99%)
Apr 27, 2015 2.028 2.073 1.955 1.966 9,252,008 -0.07(-3.31%)
Apr 24, 2015 1.977 2.033 1.961 2.033 20,883,270 +0.10(+4.91%)
Apr 23, 2015 1.837 1.944 1.837 1.938 15,889,486 +0.10(+5.49%)
Apr 22, 2015 1.765 1.840 1.762 1.837 15,806,605 +0.11(+6.49%)
Apr 21, 2015 1.759 1.759 1.720 1.725 3,083,731 -0.02(-0.96%)
Apr 20, 2015 1.720 1.765 1.714 1.742 6,838,585 +0.03(+1.97%)
Apr 17, 2015 1.753 1.759 1.683 1.709 10,720,275 -0.08(-4.39%)
Apr 16, 2015 1.849 1.854 1.781 1.787 8,008,046 -0.07(-3.92%)
Apr 15, 2015 1.815 1.871 1.809 1.860 10,845,426 +0.06(+3.11%)
Apr 14, 2015 1.753 1.815 1.742 1.804 11,030,234 +0.06(+3.54%)
Apr 13, 2015 1.753 1.759 1.714 1.742 5,574,726 -0.01(-0.64%)
Apr 10, 2015 1.781 1.798 1.742 1.753 4,646,482 -0.03(-1.57%)
Apr 09, 2015 1.787 1.826 1.770 1.781 9,507,776 +0.01(+0.63%)
Apr 08, 2015 1.804 1.821 1.765 1.770 7,785,787 -0.01(-0.32%)
Apr 07, 2015 1.798 1.804 1.765 1.776 15,444,194 -0.03(-1.55%)
Apr 06, 2015 1.804 1.821 1.793 1.804 8,638,057 +0.00(+0.00%)
Apr 02, 2015 1.815 1.804 1.804 1.804 6,453,556 -0.02(-0.92%)
Apr 01, 2015 1.821 1.854 1.798 1.821 8,057,295 +0.03(+1.56%)
Mar 31, 2015 1.787 1.809 1.765 1.793 9,285,542 +0.01(+0.31%)
Mar 30, 2015 1.753 1.821 1.742 1.787 11,005,918 +0.07(+4.25%)
Mar 27, 2015 1.865 1.877 1.709 1.714 26,142,554 -0.21(-11.05%)
Mar 26, 2015 1.949 1.955 1.899 1.927 11,508,442 -0.02(-1.15%)
Mar 25, 2015 1.966 1.977 1.938 1.949 5,441,811 -0.01(-0.29%)
Mar 24, 2015 1.977 1.986 1.905 1.955 7,226,336 -0.02(-1.13%)
Mar 23, 2015 1.949 1.983 1.938 1.977 6,167,901 +0.04(+2.02%)
Mar 20, 2015 1.910 1.938 1.905 1.938 9,542,811 +0.04(+2.06%)
Mar 19, 2015 1.938 1.952 1.899 1.899 10,025,961 -0.07(-3.69%)
Mar 18, 2015 1.899 1.994 1.882 1.972 14,039,748 +0.05(+2.62%)
Mar 17, 2015 1.849 1.927 1.837 1.921 9,515,807 +0.07(+3.60%)
Mar 16, 2015 1.883 1.888 1.821 1.855 19,473,956 +0.00(+0.00%)
Mar 13, 2015 1.877 1.910 1.832 1.855 24,959,480 -0.06(-2.92%)
Mar 12, 2015 1.966 1.983 1.899 1.910 8,324,256 -0.02(-1.15%)
Mar 11, 2015 1.949 1.966 1.922 1.933 8,531,796 -0.04(-1.98%)
Mar 10, 2015 1.977 2.011 1.949 1.972 27,007,786 +0.02(+1.14%)
Mar 09, 2015 1.949 1.988 1.922 1.949 9,624,987 +0.00(+0.00%)
Mar 06, 2015 1.905 1.961 1.894 1.949 11,152,487 -0.02(-0.85%)
Mar 05, 2015 1.983 1.994 1.955 1.966 7,658,150 +0.02(+0.86%)
Mar 04, 2015 1.949 1.988 1.927 1.949 11,611,175 +0.03(+1.74%)
Mar 03, 2015 1.883 1.922 1.883 1.916 9,322,111 +0.03(+1.48%)
Mar 02, 2015 1.988 1.988 1.877 1.888 7,421,704 -0.10(-5.04%)
Feb 27, 2015 1.966 2.011 1.963 1.988 5,828,336 +0.03(+1.71%)
Feb 26, 2015 1.944 1.988 1.905 1.955 7,052,885 -0.02(-1.13%)
Feb 25, 2015 1.988 2.000 1.955 1.977 5,879,343 -0.02(-0.84%)
Feb 24, 2015 1.961 2.005 1.927 1.994 6,231,376 +0.06(+2.87%)
Feb 23, 2015 1.977 1.983 1.933 1.938 15,192,786 -0.06(-2.79%)
Feb 20, 2015 1.977 2.005 1.955 1.994 9,053,482 -0.01(-0.28%)
Feb 19, 2015 1.988 2.005 1.927 2.000 9,543,521 -0.03(-1.37%)
Feb 18, 2015 2.144 2.228 2.011 2.027 7,385,612 +0.02(+0.83%)
Feb 17, 2015 1.994 2.044 1.977 2.011 4,543,861 +0.01(+0.56%)
Feb 13, 2015 1.983 2.000 2.000 2.000 9,334,297 +0.05(+2.57%)
Feb 12, 2015 1.983 2.005 1.916 1.949 10,324,644 -0.02(-0.85%)
Feb 11, 2015 1.933 1.977 1.916 1.966 10,292,233 +0.04(+2.02%)
Feb 10, 2015 2.005 2.013 1.922 1.927 11,766,947 -0.15(-7.24%)
Feb 09, 2015 2.038 2.114 2.022 2.077 14,500,261 +0.11(+5.67%)
Feb 06, 2015 1.910 1.983 1.910 1.966 11,882,869 +0.00(+0.00%)
Feb 05, 2015 1.949 2.000 1.949 1.966 9,578,004 +0.02(+0.86%)
Feb 04, 2015 1.949 1.977 1.944 1.949 9,259,860 -0.07(-3.31%)
Feb 03, 2015 2.033 2.050 2.002 2.016 8,893,110 +0.05(+2.55%)
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.