Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.9796 0.9852 0.9514 0.9740 5,365,704 +0.01(+0.58%)
Jul 30, 2015 1.019 1.033 0.9571 0.9683 5,593,581 -0.05(-4.44%)
Jul 29, 2015 0.9908 1.019 0.9852 1.013 7,095,627 +0.02(+2.27%)
Jul 28, 2015 0.9627 1.002 0.9497 0.9908 6,951,736 +0.04(+4.14%)
Jul 27, 2015 0.9852 1.002 0.9289 0.9514 11,341,104 -0.03(-3.43%)
Jul 24, 2015 1.042 1.042 0.9796 0.9852 7,864,665 -0.06(-5.41%)
Jul 23, 2015 1.019 1.053 1.019 1.042 8,667,837 -0.01(-0.54%)
Jul 22, 2015 1.075 1.075 1.013 1.047 9,038,888 -0.06(-5.10%)
Jul 21, 2015 1.064 1.137 1.058 1.103 19,003,564 +0.02(+2.08%)
Jul 20, 2015 1.092 1.115 1.070 1.081 15,099,681 -0.03(-2.54%)
Jul 17, 2015 1.171 1.177 1.098 1.109 13,057,026 -0.06(-5.29%)
Jul 16, 2015 1.188 1.188 1.160 1.171 7,525,621 -0.01(-0.95%)
Jul 15, 2015 1.194 1.199 1.177 1.182 5,103,674 +0.00(+0.00%)
Jul 14, 2015 1.216 1.227 1.160 1.182 15,590,556 -0.10(-7.49%)
Jul 13, 2015 1.210 1.289 1.171 1.278 9,846,524 +0.07(+6.07%)
Jul 10, 2015 1.227 1.227 1.194 1.205 6,064,182 +0.01(+0.94%)
Jul 09, 2015 1.239 1.250 1.194 1.194 6,593,073 -0.02(-1.40%)
Jul 08, 2015 1.222 1.244 1.188 1.210 10,949,310 -0.03(-2.27%)
Jul 07, 2015 1.216 1.261 1.182 1.239 15,321,671 +0.02(+1.85%)
Jul 06, 2015 1.182 1.255 1.177 1.216 10,475,695 -0.05(-4.00%)
Jul 02, 2015 1.278 1.267 1.267 1.267 11,716,222 -0.02(-1.75%)
Jul 01, 2015 1.351 1.357 1.284 1.289 5,767,704 -0.07(-4.98%)
Jun 30, 2015 1.419 1.430 1.346 1.357 7,063,125 -0.07(-4.74%)
Jun 29, 2015 1.362 1.424 1.351 1.424 22,091,556 +0.03(+2.43%)
Jun 26, 2015 1.368 1.391 1.362 1.391 3,266,628 +0.03(+2.07%)
Jun 25, 2015 1.368 1.391 1.357 1.362 10,447,213 -0.02(-1.63%)
Jun 24, 2015 1.441 1.441 1.374 1.385 10,499,961 -0.07(-4.65%)
Jun 23, 2015 1.464 1.469 1.441 1.452 3,665,397 -0.02(-1.15%)
Jun 22, 2015 1.503 1.509 1.464 1.469 3,523,813 -0.01(-0.76%)
Jun 19, 2015 1.469 1.498 1.464 1.481 3,859,704 -0.01(-0.38%)
Jun 18, 2015 1.481 1.503 1.458 1.486 8,182,216 +0.01(+0.38%)
Jun 17, 2015 1.486 1.492 1.458 1.481 7,497,840 -0.02(-1.13%)
Jun 16, 2015 1.526 1.526 1.498 1.498 4,266,410 -0.03(-1.85%)
Jun 15, 2015 1.531 1.554 1.520 1.526 5,707,761 -0.03(-2.17%)
Jun 12, 2015 1.565 1.565 1.548 1.559 7,841,920 -0.02(-1.42%)
Jun 11, 2015 1.520 1.582 1.514 1.582 12,125,887 +0.05(+3.31%)
Jun 10, 2015 1.604 1.627 1.513 1.531 12,746,004 -0.03(-1.80%)
Jun 09, 2015 1.571 1.599 1.554 1.559 6,844,408 +0.00(+0.00%)
Jun 08, 2015 1.559 1.565 1.537 1.559 4,880,314 -0.01(-0.36%)
Jun 05, 2015 1.571 1.588 1.548 1.565 5,535,597 -0.01(-0.71%)
Jun 04, 2015 1.604 1.616 1.565 1.576 2,876,387 -0.03(-1.75%)
Jun 03, 2015 1.616 1.655 1.593 1.604 7,129,903 -0.02(-1.38%)
Jun 02, 2015 1.604 1.644 1.604 1.627 7,900,003 +0.05(+2.85%)
Jun 01, 2015 1.554 1.588 1.537 1.582 15,061,582 +0.02(+1.44%)
May 29, 2015 1.576 1.599 1.557 1.559 7,448,044 -0.02(-1.42%)
May 28, 2015 1.599 1.604 1.559 1.582 16,042,030 -0.05(-2.77%)
May 27, 2015 1.588 1.650 1.565 1.627 13,288,043 +0.01(+0.70%)
May 26, 2015 1.661 1.661 1.599 1.616 27,481,754 -0.07(-4.01%)
May 22, 2015 1.745 1.683 1.683 1.683 11,300,221 -0.06(-3.55%)
May 21, 2015 1.734 1.756 1.711 1.745 6,852,352 -0.02(-1.40%)
May 20, 2015 1.753 1.781 1.720 1.770 8,204,933 +0.02(+1.28%)
May 19, 2015 1.792 1.804 1.731 1.748 6,670,248 -0.06(-3.11%)
May 18, 2015 1.860 1.860 1.804 1.804 14,767,498 -0.06(-3.30%)
May 15, 2015 1.871 1.888 1.843 1.865 3,803,671 -0.01(-0.60%)
May 14, 2015 1.837 1.882 1.820 1.877 6,104,969 +0.04(+2.45%)
May 13, 2015 1.877 1.877 1.815 1.832 9,642,778 -0.05(-2.68%)
May 12, 2015 1.921 1.944 1.871 1.882 5,618,785 -0.03(-1.75%)
May 11, 2015 1.961 1.986 1.916 1.916 8,405,702 -0.03(-1.72%)
May 08, 2015 1.905 1.977 1.877 1.949 14,482,775 +0.10(+5.45%)
May 07, 2015 1.871 1.871 1.826 1.849 5,316,534 -0.04(-2.08%)
May 06, 2015 1.972 1.972 1.888 1.888 8,951,207 -0.08(-4.26%)
May 05, 2015 1.910 1.994 1.899 1.972 13,944,020 +0.07(+3.53%)
May 04, 2015 1.871 1.916 1.854 1.905 7,555,265 +0.01(+0.59%)
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.