Gerdau S.A. ADR (NY: GGB )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.9990 1.039 0.9876 1.039 20,465,712 +0.04(+4.00%)
Jun 29, 2016 1.005 1.030 0.9905 0.9990 15,529,215 +0.02(+2.34%)
Jun 28, 2016 0.9876 0.9990 0.9533 0.9762 14,368,301 +0.03(+3.01%)
Jun 27, 2016 0.9933 0.9933 0.9306 0.9476 7,313,954 -0.02(-2.35%)
Jun 24, 2016 0.9762 1.022 0.9591 0.9705 14,661,749 -0.09(-8.60%)
Jun 23, 2016 0.9933 1.062 0.9819 1.062 11,466,222 +0.09(+9.41%)
Jun 22, 2016 0.9648 0.9990 0.9591 0.9705 4,702,504 +0.01(+1.19%)
Jun 21, 2016 0.9819 0.9876 0.9448 0.9591 10,751,785 -0.02(-1.75%)
Jun 20, 2016 1.010 1.016 0.9648 0.9762 4,206,497 -0.01(-0.58%)
Jun 17, 2016 1.005 1.022 0.9705 0.9819 8,470,493 +0.01(+0.58%)
Jun 16, 2016 0.9476 0.9818 0.9191 0.9762 4,643,366 +0.02(+1.79%)
Jun 15, 2016 0.9362 0.9705 0.9305 0.9591 6,036,057 +0.04(+4.35%)
Jun 14, 2016 0.9476 0.9876 0.9020 0.9191 9,997,818 -0.03(-3.01%)
Jun 13, 2016 0.9305 0.9591 0.9191 0.9476 11,060,683 -0.01(-1.19%)
Jun 10, 2016 0.9705 0.9933 0.9591 0.9591 4,590,127 -0.06(-6.15%)
Jun 09, 2016 1.079 1.079 1.016 1.022 8,778,065 -0.07(-6.77%)
Jun 08, 2016 1.068 1.096 1.053 1.096 9,258,930 +0.07(+7.26%)
Jun 07, 2016 1.010 1.062 1.010 1.022 8,202,215 +0.00(+0.00%)
Jun 06, 2016 0.9876 1.033 0.9762 1.022 14,423,407 +0.06(+5.92%)
Jun 03, 2016 0.9248 0.9962 0.9248 0.9648 30,991,738 +0.06(+6.96%)
Jun 02, 2016 0.8791 0.9191 0.8677 0.9020 10,288,767 +0.01(+1.28%)
Jun 01, 2016 0.8791 0.8963 0.8563 0.8906 9,714,779 +0.01(+1.30%)
May 31, 2016 0.8848 0.9020 0.8592 0.8791 16,999,454 -0.02(-2.53%)
May 27, 2016 0.9248 0.9020 0.9020 0.9020 16,236,521 -0.05(-5.39%)
May 26, 2016 0.9305 0.9705 0.9248 0.9533 12,753,441 +0.03(+3.73%)
May 25, 2016 0.9134 0.9533 0.9029 0.9191 10,205,224 +0.02(+1.90%)
May 24, 2016 0.9362 0.9533 0.8791 0.9020 14,555,809 -0.02(-2.47%)
May 23, 2016 0.9020 0.9533 0.8877 0.9248 16,792,082 +0.00(+0.00%)
May 20, 2016 0.9191 0.9533 0.9020 0.9248 14,510,963 +0.03(+3.18%)
May 19, 2016 0.9134 0.9134 0.8706 0.8963 9,527,527 -0.03(-3.68%)
May 18, 2016 0.9362 0.9876 0.9248 0.9305 20,654,854 -0.05(-4.68%)
May 17, 2016 0.9248 1.005 0.9077 0.9762 39,298,432 -0.01(-0.58%)
May 16, 2016 1.079 1.113 0.9476 0.9819 31,648,046 -0.07(-7.03%)
May 13, 2016 1.130 1.142 1.045 1.056 24,200,540 -0.09(-7.50%)
May 12, 2016 1.187 1.205 1.113 1.142 11,524,731 -0.05(-4.31%)
May 11, 2016 1.187 1.227 1.153 1.193 12,711,252 +0.05(+3.98%)
May 10, 2016 1.142 1.165 1.119 1.147 14,239,013 +0.06(+5.79%)
May 09, 2016 1.130 1.130 1.033 1.085 19,857,370 -0.08(-6.86%)
May 06, 2016 1.085 1.170 1.073 1.165 12,850,906 +0.06(+5.70%)
May 05, 2016 1.199 1.205 1.096 1.102 9,014,255 -0.06(-5.39%)
May 04, 2016 1.096 1.193 1.085 1.165 24,626,492 +0.05(+4.08%)
May 03, 2016 1.176 1.182 1.105 1.119 19,590,104 -0.10(-8.41%)
May 02, 2016 1.256 1.267 1.210 1.222 8,914,665 -0.05(-4.04%)
Apr 29, 2016 1.279 1.313 1.239 1.273 12,356,904 +0.03(+2.29%)
Apr 28, 2016 1.313 1.330 1.233 1.244 14,854,398 -0.05(-3.54%)
Apr 27, 2016 1.227 1.290 1.210 1.290 16,907,988 +0.06(+4.63%)
Apr 26, 2016 1.153 1.233 1.093 1.233 19,778,572 +0.09(+7.46%)
Apr 25, 2016 1.216 1.233 1.130 1.147 22,426,108 -0.07(-6.08%)
Apr 22, 2016 1.244 1.293 1.199 1.222 25,359,192 -0.02(-1.83%)
Apr 21, 2016 1.284 1.319 1.216 1.244 18,510,932 -0.05(-3.96%)
Apr 20, 2016 1.284 1.313 1.262 1.296 26,383,358 +0.01(+0.89%)
Apr 19, 2016 1.193 1.290 1.187 1.284 29,208,506 +0.11(+9.76%)
Apr 18, 2016 1.216 1.250 1.159 1.170 25,982,692 -0.09(-7.24%)
Apr 15, 2016 1.205 1.262 1.165 1.262 18,428,462 +0.05(+4.25%)
Apr 14, 2016 1.324 1.342 1.170 1.210 40,758,368 -0.13(-9.79%)
Apr 13, 2016 1.302 1.416 1.279 1.342 42,981,452 +0.10(+8.30%)
Apr 12, 2016 1.176 1.244 1.153 1.239 21,773,184 +0.10(+8.50%)
Apr 11, 2016 1.107 1.159 1.105 1.142 23,394,998 +0.09(+8.11%)
Apr 08, 2016 0.9876 1.062 0.9819 1.056 18,076,752 +0.13(+14.20%)
Apr 07, 2016 0.9648 0.9933 0.9248 0.9248 8,071,300 -0.05(-5.26%)
Apr 06, 2016 0.9933 1.005 0.9362 0.9762 19,828,672 -0.05(-4.47%)
Apr 05, 2016 0.9876 1.039 0.9591 1.022 14,183,268 +0.02(+1.70%)
Apr 04, 2016 1.090 1.107 0.9905 1.005 14,957,718 -0.10(-8.81%)
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.