Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.8991 0.9573 0.8926 0.9573 10,287,874 +0.00(+0.00%)
Aug 28, 2015 0.9767 1.016 0.9444 0.9573 5,306,862 -0.04(-3.90%)
Aug 27, 2015 0.9056 1.003 0.9056 0.9961 14,180,167 +0.12(+13.24%)
Aug 26, 2015 0.8215 0.8862 0.7924 0.8797 10,559,553 +0.05(+5.43%)
Aug 25, 2015 0.8926 0.8926 0.8215 0.8344 7,057,756 -0.02(-2.04%)
Aug 24, 2015 0.8582 0.9030 0.8454 0.8518 5,549,781 -0.10(-10.14%)
Aug 21, 2015 0.9671 0.9735 0.9414 0.9478 7,666,590 -0.05(-5.13%)
Aug 20, 2015 0.9991 1.018 0.9735 0.9991 4,943,888 +0.00(+0.00%)
Aug 19, 2015 1.031 1.044 0.9863 0.9991 4,617,658 -0.04(-3.70%)
Aug 18, 2015 1.050 1.070 1.031 1.038 7,325,563 -0.02(-1.82%)
Aug 17, 2015 1.038 1.076 1.031 1.057 3,505,367 +0.02(+1.85%)
Aug 14, 2015 1.044 1.070 1.018 1.038 5,019,766 +0.01(+0.62%)
Aug 13, 2015 1.082 1.082 1.018 1.031 6,691,961 -0.05(-4.73%)
Aug 12, 2015 1.076 1.102 1.050 1.082 13,663,336 +0.01(+1.20%)
Aug 11, 2015 1.089 1.102 1.057 1.070 9,934,922 -0.06(-5.65%)
Aug 10, 2015 1.082 1.140 1.063 1.134 9,467,726 +0.04(+3.51%)
Aug 07, 2015 1.114 1.121 1.089 1.095 6,426,586 -0.05(-4.47%)
Aug 06, 2015 1.159 1.172 1.114 1.146 5,024,280 +0.00(+0.00%)
Aug 05, 2015 1.159 1.185 1.146 1.146 10,217,433 +0.02(+1.71%)
Aug 04, 2015 1.102 1.127 1.102 1.127 4,433,626 +0.03(+2.32%)
Aug 03, 2015 1.108 1.127 1.095 1.102 2,111,851 -0.01(-0.58%)
Jul 31, 2015 1.114 1.121 1.082 1.108 4,716,741 +0.01(+0.58%)
Jul 30, 2015 1.159 1.175 1.089 1.102 4,917,057 -0.05(-4.44%)
Jul 29, 2015 1.127 1.159 1.121 1.153 6,237,436 +0.03(+2.27%)
Jul 28, 2015 1.095 1.140 1.080 1.127 6,110,947 +0.04(+4.14%)
Jul 27, 2015 1.121 1.140 1.057 1.082 9,969,437 -0.04(-3.43%)
Jul 24, 2015 1.185 1.185 1.114 1.121 6,913,461 -0.06(-5.41%)
Jul 23, 2015 1.159 1.198 1.159 1.185 7,619,492 -0.01(-0.54%)
Jul 22, 2015 1.223 1.223 1.153 1.191 7,945,665 -0.06(-5.10%)
Jul 21, 2015 1.210 1.294 1.204 1.255 16,705,150 +0.03(+2.08%)
Jul 20, 2015 1.242 1.268 1.217 1.230 13,273,427 -0.03(-2.54%)
Jul 17, 2015 1.332 1.339 1.249 1.262 11,477,824 -0.07(-5.29%)
Jul 16, 2015 1.351 1.351 1.319 1.332 6,615,423 -0.01(-0.95%)
Jul 15, 2015 1.358 1.364 1.339 1.345 4,486,402 +0.00(+0.00%)
Jul 14, 2015 1.383 1.396 1.319 1.345 13,704,933 -0.11(-7.49%)
Jul 13, 2015 1.377 1.467 1.332 1.454 8,655,621 +0.08(+6.07%)
Jul 10, 2015 1.396 1.396 1.358 1.371 5,330,740 +0.01(+0.94%)
Jul 09, 2015 1.409 1.422 1.358 1.358 5,795,664 -0.02(-1.40%)
Jul 08, 2015 1.390 1.415 1.351 1.377 9,625,029 -0.03(-2.27%)
Jul 07, 2015 1.383 1.435 1.345 1.409 13,468,568 +0.03(+1.85%)
Jul 06, 2015 1.345 1.428 1.339 1.383 9,208,696 -0.06(-4.00%)
Jul 02, 2015 1.454 1.441 1.441 1.441 10,299,186 -0.03(-1.75%)
Jul 01, 2015 1.537 1.543 1.460 1.467 5,070,121 -0.08(-4.98%)
Jun 30, 2015 1.614 1.627 1.531 1.543 6,208,865 -0.08(-4.74%)
Jun 29, 2015 1.550 1.620 1.537 1.620 19,419,660 +0.04(+2.43%)
Jun 26, 2015 1.556 1.582 1.550 1.582 2,871,541 +0.03(+2.07%)
Jun 25, 2015 1.556 1.582 1.543 1.550 9,183,659 -0.03(-1.63%)
Jun 24, 2015 1.640 1.640 1.563 1.575 9,230,027 -0.08(-4.65%)
Jun 23, 2015 1.665 1.672 1.640 1.652 3,222,080 -0.02(-1.15%)
Jun 22, 2015 1.710 1.716 1.665 1.672 3,097,620 -0.01(-0.76%)
Jun 19, 2015 1.672 1.704 1.665 1.684 3,392,887 -0.01(-0.38%)
Jun 18, 2015 1.684 1.710 1.659 1.691 7,192,605 +0.01(+0.38%)
Jun 17, 2015 1.691 1.697 1.659 1.684 6,591,002 -0.02(-1.13%)
Jun 16, 2015 1.736 1.736 1.704 1.704 3,750,402 -0.03(-1.84%)
Jun 15, 2015 1.742 1.768 1.729 1.736 5,017,427 -0.04(-2.17%)
Jun 12, 2015 1.780 1.780 1.761 1.774 6,893,467 -0.03(-1.42%)
Jun 11, 2015 1.729 1.800 1.723 1.800 10,659,303 +0.06(+3.31%)
Jun 10, 2015 1.825 1.851 1.721 1.742 11,204,420 -0.03(-1.81%)
Jun 09, 2015 1.787 1.819 1.768 1.774 6,016,601 +0.00(+0.00%)
Jun 08, 2015 1.774 1.780 1.748 1.774 4,290,057 -0.01(-0.36%)
Jun 05, 2015 1.787 1.806 1.761 1.780 4,866,086 -0.01(-0.71%)
Jun 04, 2015 1.825 1.838 1.780 1.793 2,528,498 -0.03(-1.75%)
Jun 03, 2015 1.838 1.883 1.812 1.825 6,267,566 -0.03(-1.38%)
Jun 02, 2015 1.825 1.870 1.825 1.851 6,944,526 +0.05(+2.85%)
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.