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 (%)
Nov 30, 2015 1.017 1.049 1.010 1.030 16,877,076 -0.02(-1.86%)
Nov 27, 2015 1.062 1.082 1.043 1.049 8,358,589 -0.03(-3.01%)
Nov 25, 2015 1.082 1.082 1.082 1.082 10,133,249 -0.01(-1.19%)
Nov 24, 2015 1.043 1.108 1.030 1.095 17,883,158 +0.08(+7.69%)
Nov 23, 2015 1.017 1.062 1.004 1.017 23,502,214 -0.01(-1.27%)
Nov 20, 2015 1.030 1.056 0.9970 1.030 6,794,551 +0.01(+1.28%)
Nov 19, 2015 0.9710 1.023 0.9645 1.017 18,582,376 +0.06(+6.12%)
Nov 18, 2015 0.9775 1.010 0.9123 0.9579 18,630,580 +0.07(+8.09%)
Nov 17, 2015 0.8602 0.9188 0.8537 0.8863 15,756,884 +0.00(+0.00%)
Nov 16, 2015 0.8797 0.9058 0.8667 0.8863 8,882,290 -0.01(-1.45%)
Nov 13, 2015 0.9058 0.9254 0.8872 0.8993 13,225,203 -0.03(-3.50%)
Nov 12, 2015 0.9058 0.9351 0.8993 0.9319 12,904,803 -0.05(-4.67%)
Nov 11, 2015 1.004 1.010 0.9645 0.9775 8,630,123 +0.01(+1.35%)
Nov 10, 2015 0.9449 0.9840 0.9319 0.9645 12,043,610 +0.03(+2.82%)
Nov 09, 2015 0.9574 0.9703 0.9315 0.9380 12,308,970 -0.01(-1.36%)
Nov 06, 2015 0.9768 0.9768 0.9315 0.9509 11,947,689 -0.04(-3.92%)
Nov 05, 2015 0.9768 1.009 0.9703 0.9897 5,382,371 +0.00(+0.00%)
Nov 04, 2015 1.009 1.029 0.9638 0.9897 7,183,115 -0.02(-1.92%)
Nov 03, 2015 0.9444 1.041 0.9380 1.009 15,255,482 +0.07(+7.59%)
Nov 02, 2015 0.9056 0.9574 0.9056 0.9380 6,448,648 +0.04(+4.32%)
Oct 30, 2015 0.9056 0.9185 0.8927 0.8991 11,509,097 -0.01(-0.71%)
Oct 29, 2015 0.9380 0.9509 0.9056 0.9056 21,704,968 -0.01(-0.71%)
Oct 28, 2015 0.9315 0.9509 0.8862 0.9121 9,701,856 -0.03(-3.42%)
Oct 27, 2015 0.9444 0.9509 0.9380 0.9444 8,483,909 -0.01(-0.68%)
Oct 26, 2015 0.9703 0.9832 0.9380 0.9509 4,458,465 -0.01(-1.34%)
Oct 23, 2015 0.9962 1.009 0.9574 0.9638 13,073,955 -0.03(-3.25%)
Oct 22, 2015 1.016 1.022 0.9768 0.9962 11,024,768 -0.02(-1.91%)
Oct 21, 2015 1.009 1.029 1.003 1.016 5,457,606 +0.01(+0.64%)
Oct 20, 2015 1.029 1.035 0.9962 1.009 4,783,324 -0.01(-0.64%)
Oct 19, 2015 1.029 1.048 1.003 1.016 4,267,376 -0.05(-4.27%)
Oct 16, 2015 1.100 1.100 1.054 1.061 5,033,980 -0.03(-2.96%)
Oct 15, 2015 1.087 1.100 1.045 1.093 6,319,805 +0.03(+2.42%)
Oct 14, 2015 1.061 1.093 1.048 1.067 10,971,032 +0.01(+1.23%)
Oct 13, 2015 1.106 1.106 1.041 1.054 11,206,364 -0.07(-6.32%)
Oct 12, 2015 1.164 1.171 1.119 1.126 2,704,205 -0.03(-2.79%)
Oct 09, 2015 1.158 1.190 1.158 1.158 11,260,276 +0.03(+2.87%)
Oct 08, 2015 1.067 1.145 1.067 1.126 7,552,788 +0.05(+4.19%)
Oct 07, 2015 1.054 1.119 1.054 1.080 11,827,584 +0.06(+5.70%)
Oct 06, 2015 1.003 1.041 0.9968 1.022 4,239,151 +0.03(+2.60%)
Oct 05, 2015 0.9444 1.003 0.9315 0.9962 5,115,605 +0.06(+6.94%)
Oct 02, 2015 0.8668 0.9380 0.8572 0.9315 8,282,679 +0.04(+4.35%)
Oct 01, 2015 0.8991 0.9185 0.8603 0.8927 7,019,511 +0.01(+0.73%)
Sep 30, 2015 0.9444 0.9185 0.8571 0.8862 11,455,581 -0.03(-3.52%)
Sep 29, 2015 0.9444 0.9509 0.8991 0.9185 11,487,388 -0.01(-0.70%)
Sep 28, 2015 0.9768 0.9768 0.9250 0.9250 3,561,157 -0.07(-7.14%)
Sep 25, 2015 1.009 1.022 0.9768 0.9962 5,182,637 +0.01(+0.65%)
Sep 24, 2015 0.8927 1.009 0.8733 0.9897 8,111,309 +0.06(+6.99%)
Sep 23, 2015 0.9638 0.9703 0.9185 0.9250 8,456,806 -0.05(-4.67%)
Sep 22, 2015 0.9768 0.9962 0.9574 0.9703 6,828,091 -0.04(-3.85%)
Sep 21, 2015 1.029 1.041 1.009 1.009 4,404,440 -0.01(-1.27%)
Sep 18, 2015 1.087 1.093 1.009 1.022 6,900,200 -0.06(-5.95%)
Sep 17, 2015 1.087 1.119 1.054 1.087 3,830,720 -0.01(-0.59%)
Sep 16, 2015 1.074 1.119 1.074 1.093 8,039,942 +0.03(+2.42%)
Sep 15, 2015 1.029 1.100 1.009 1.067 5,441,164 -0.01(-0.60%)
Sep 14, 2015 1.106 1.106 1.029 1.074 4,227,066 -0.04(-3.49%)
Sep 11, 2015 1.145 1.145 1.087 1.113 6,595,070 -0.01(-0.58%)
Sep 10, 2015 1.048 1.126 1.029 1.119 6,521,347 +0.06(+5.49%)
Sep 09, 2015 1.126 1.132 1.061 1.061 7,477,340 -0.01(-1.21%)
Sep 08, 2015 1.067 1.074 1.035 1.074 6,014,666 +0.06(+6.41%)
Sep 04, 2015 0.9962 1.009 1.009 1.009 3,973,312 -0.02(-1.89%)
Sep 03, 2015 1.029 1.067 0.9962 1.029 5,211,756 -0.02(-1.85%)
Sep 02, 2015 0.9962 1.048 0.9865 1.048 8,835,129 +0.10(+10.20%)
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.