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 (%)
Nov 30, 2016 2.327 2.395 2.287 2.315 23,898,670 -0.03(-1.22%)
Nov 29, 2016 2.390 2.413 2.309 2.344 22,440,362 -0.11(-4.44%)
Nov 28, 2016 2.401 2.467 2.384 2.453 12,275,184 +0.09(+3.63%)
Nov 25, 2016 2.384 2.384 2.327 2.367 8,211,310 -0.07(-3.05%)
Nov 23, 2016 2.441 2.441 2.441 0 +0.05(+1.91%)
Nov 22, 2016 2.390 2.401 2.327 2.395 16,774,325 +0.11(+4.62%)
Nov 21, 2016 2.301 2.324 2.261 2.290 13,628,560 +0.07(+3.36%)
Nov 18, 2016 2.181 2.244 2.112 2.215 20,518,190 +0.09(+4.03%)
Nov 17, 2016 2.141 2.201 2.124 2.129 10,754,005 +0.01(+0.54%)
Nov 16, 2016 2.146 2.146 2.038 2.118 16,712,128 -0.05(-2.12%)
Nov 15, 2016 2.204 2.215 2.152 2.164 15,961,541 -0.07(-3.32%)
Nov 14, 2016 2.089 2.244 2.072 2.238 27,715,630 +0.17(+8.31%)
Nov 11, 2016 2.106 2.118 1.906 2.066 30,520,212 -0.05(-2.17%)
Nov 10, 2016 2.164 2.261 2.095 2.112 54,388,584 -0.03(-1.34%)
Nov 09, 2016 2.032 2.187 2.032 2.141 33,573,772 +0.14(+6.86%)
Nov 08, 2016 1.946 2.038 1.906 2.003 17,408,956 +0.03(+1.45%)
Nov 07, 2016 1.923 1.986 1.912 1.975 19,875,834 +0.16(+8.83%)
Nov 04, 2016 1.774 1.866 1.749 1.814 15,053,180 +0.04(+2.26%)
Nov 03, 2016 1.826 1.860 1.757 1.774 30,049,582 -0.01(-0.64%)
Nov 02, 2016 1.849 1.849 1.763 1.786 11,214,632 -0.06(-3.41%)
Nov 01, 2016 1.958 1.980 1.826 1.849 27,118,230 -0.11(-5.83%)
Oct 31, 2016 1.980 1.986 1.917 1.963 22,253,308 +0.02(+0.88%)
Oct 28, 2016 1.958 1.963 1.915 1.946 25,226,238 +0.05(+2.41%)
Oct 27, 2016 1.946 1.952 1.900 1.900 13,255,161 -0.01(-0.60%)
Oct 26, 2016 1.883 1.923 1.860 1.912 16,370,837 -0.01(-0.30%)
Oct 25, 2016 1.860 1.958 1.860 1.917 14,678,556 +0.00(+0.00%)
Oct 24, 2016 2.015 2.015 1.906 1.917 21,014,152 +0.01(+0.30%)
Oct 21, 2016 1.837 1.923 1.820 1.912 22,704,248 +0.06(+3.41%)
Oct 20, 2016 1.792 1.872 1.786 1.849 13,093,044 +0.04(+2.22%)
Oct 19, 2016 1.774 1.820 1.772 1.809 16,655,691 +0.03(+1.61%)
Oct 18, 2016 1.740 1.803 1.729 1.780 15,240,663 +0.09(+5.42%)
Oct 17, 2016 1.677 1.706 1.671 1.689 4,907,936 +0.03(+1.72%)
Oct 14, 2016 1.717 1.717 1.660 1.660 9,395,413 +0.00(+0.00%)
Oct 13, 2016 1.637 1.668 1.603 1.660 18,390,884 +0.00(+0.00%)
Oct 12, 2016 1.660 1.706 1.593 1.660 6,554,328 -0.01(-0.34%)
Oct 11, 2016 1.723 1.734 1.666 1.666 15,975,144 -0.06(-3.32%)
Oct 10, 2016 1.711 1.740 1.691 1.723 20,755,696 +0.02(+1.01%)
Oct 07, 2016 1.689 1.714 1.654 1.706 28,213,430 +0.06(+3.83%)
Oct 06, 2016 1.591 1.654 1.591 1.643 16,228,459 +0.04(+2.50%)
Oct 05, 2016 1.568 1.608 1.551 1.603 9,727,132 +0.07(+4.48%)
Oct 04, 2016 1.580 1.600 1.528 1.534 7,602,129 -0.07(-4.29%)
Oct 03, 2016 1.563 1.603 1.551 1.603 8,299,757 +0.05(+2.94%)
Sep 30, 2016 1.585 1.597 1.554 1.557 9,015,228 -0.01(-0.37%)
Sep 29, 2016 1.597 1.637 1.545 1.563 19,132,800 -0.03(-2.15%)
Sep 28, 2016 1.545 1.597 1.523 1.597 9,296,397 +0.07(+4.89%)
Sep 27, 2016 1.517 1.528 1.471 1.523 6,667,369 +0.01(+0.76%)
Sep 26, 2016 1.488 1.534 1.488 1.511 8,971,228 -0.02(-1.12%)
Sep 23, 2016 1.505 1.563 1.494 1.528 12,203,856 +0.00(+0.00%)
Sep 22, 2016 1.591 1.608 1.525 1.528 11,607,396 -0.02(-1.48%)
Sep 21, 2016 1.500 1.568 1.477 1.551 13,641,470 +0.10(+6.69%)
Sep 20, 2016 1.494 1.494 1.425 1.454 12,677,237 -0.01(-0.39%)
Sep 19, 2016 1.494 1.523 1.440 1.460 12,016,292 +0.00(+0.00%)
Sep 16, 2016 1.454 1.471 1.414 1.460 23,821,926 -0.04(-2.67%)
Sep 15, 2016 1.488 1.511 1.454 1.500 12,176,024 +0.02(+1.16%)
Sep 14, 2016 1.477 1.517 1.442 1.482 21,219,362 +0.01(+0.78%)
Sep 13, 2016 1.597 1.614 1.460 1.471 17,146,268 -0.17(-10.14%)
Sep 12, 2016 1.545 1.643 1.534 1.637 17,325,320 +0.06(+3.62%)
Sep 09, 2016 1.660 1.671 1.574 1.580 19,011,044 -0.13(-7.69%)
Sep 08, 2016 1.717 1.740 1.671 1.711 27,353,582 +0.05(+2.75%)
Sep 07, 2016 1.706 1.717 1.637 1.666 12,117,885 -0.03(-1.69%)
Sep 06, 2016 1.683 1.694 1.637 1.694 10,730,445 +0.04(+2.42%)
Sep 02, 2016 1.591 1.654 1.654 1.654 23,863,068 +0.11(+7.04%)
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.