Gerdau S.A. (NY: GGB )

5.820 USD +0.060 (+1.04%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.510 7.530 7.430 7.460 5,190,713 -0.08(-1.06%)
Sep 27, 2013 7.570 7.605 7.510 7.540 4,828,925 -0.19(-2.46%)
Sep 26, 2013 7.590 7.730 7.550 7.730 5,266,124 +0.17(+2.25%)
Sep 25, 2013 7.570 7.670 7.490 7.560 5,566,742 -0.03(-0.40%)
Sep 24, 2013 7.600 7.640 7.490 7.590 4,146,081 -0.03(-0.39%)
Sep 23, 2013 7.500 7.650 7.500 7.620 3,642,572 +0.15(+2.01%)
Sep 20, 2013 7.590 7.630 7.460 7.470 4,768,318 -0.09(-1.19%)
Sep 19, 2013 7.630 7.640 7.460 7.560 7,449,220 -0.09(-1.18%)
Sep 18, 2013 7.460 7.700 7.320 7.650 13,261,999 +0.24(+3.24%)
Sep 17, 2013 7.400 7.485 7.360 7.410 5,607,478 +0.02(+0.27%)
Sep 16, 2013 7.630 7.650 7.370 7.390 8,117,494 -0.09(-1.20%)
Sep 13, 2013 7.520 7.550 7.430 7.480 3,420,019 -0.01(-0.13%)
Sep 12, 2013 7.550 7.590 7.450 7.490 5,673,711 -0.01(-0.13%)
Sep 11, 2013 7.640 7.680 7.480 7.500 7,709,635 -0.14(-1.83%)
Sep 10, 2013 7.630 7.740 7.580 7.640 8,694,254 +0.08(+1.06%)
Sep 09, 2013 7.450 7.710 7.440 7.560 14,762,773 +0.18(+2.44%)
Sep 06, 2013 7.460 7.490 7.340 7.380 7,715,543 +0.00(+0.00%)
Sep 05, 2013 7.250 7.440 7.210 7.380 9,526,787 -0.09(-1.20%)
Sep 04, 2013 7.330 7.500 7.320 7.470 11,489,425 +0.13(+1.77%)
Sep 03, 2013 7.480 7.520 7.330 7.340 6,886,489 +0.16(+2.23%)
Aug 30, 2013 7.450 7.460 7.120 7.180 5,609,149 -0.15(-2.05%)
Aug 29, 2013 7.270 7.350 7.260 7.330 8,241,535 +0.01(+0.14%)
Aug 28, 2013 7.200 7.390 7.170 7.320 5,429,797 +0.11(+1.53%)
Aug 27, 2013 7.180 7.270 7.160 7.210 10,769,705 -0.08(-1.10%)
Aug 26, 2013 7.450 7.450 7.260 7.290 4,606,345 -0.09(-1.22%)
Aug 23, 2013 7.300 7.400 7.250 7.380 7,597,754 +0.12(+1.65%)
Aug 22, 2013 7.050 7.360 7.050 7.260 13,627,295 +0.28(+4.01%)
Aug 21, 2013 7.010 7.105 6.945 6.980 8,962,774 -0.08(-1.13%)
Aug 20, 2013 7.030 7.130 7.025 7.060 8,655,092 -0.04(-0.56%)
Aug 19, 2013 6.900 7.150 6.810 7.100 16,264,338 +0.34(+5.03%)
Aug 16, 2013 6.560 6.900 6.560 6.760 8,481,130 +0.19(+2.89%)
Aug 15, 2013 6.480 6.630 6.470 6.570 9,740,184 -0.07(-1.05%)
Aug 14, 2013 6.620 6.735 6.560 6.640 8,131,021 +0.02(+0.30%)
Aug 13, 2013 6.740 6.770 6.570 6.620 6,238,497 -0.16(-2.36%)
Aug 12, 2013 6.850 6.950 6.760 6.780 6,437,159 -0.05(-0.73%)
Aug 09, 2013 6.780 6.890 6.770 6.830 6,714,194 +0.13(+1.94%)
Aug 08, 2013 6.620 6.790 6.610 6.700 6,846,461 +0.15(+2.29%)
Aug 07, 2013 6.380 6.640 6.350 6.550 7,518,212 +0.14(+2.18%)
Aug 06, 2013 6.520 6.535 6.370 6.410 5,158,713 -0.07(-1.08%)
Aug 05, 2013 6.510 6.585 6.460 6.480 5,454,251 -0.10(-1.52%)
Aug 02, 2013 6.580 6.710 6.545 6.580 14,511,266 -0.03(-0.45%)
Aug 01, 2013 6.500 6.660 6.450 6.610 9,987,113 +0.27(+4.26%)
Jul 31, 2013 6.390 6.470 6.310 6.340 12,474,481 +0.08(+1.28%)
Jul 30, 2013 6.390 6.405 6.230 6.260 3,933,556 -0.13(-2.03%)
Jul 29, 2013 6.400 6.460 6.285 6.390 5,951,500 -0.06(-0.93%)
Jul 26, 2013 6.630 6.630 6.410 6.450 4,942,730 -0.10(-1.53%)
Jul 25, 2013 6.360 6.590 6.350 6.550 11,545,761 +0.10(+1.55%)
Jul 24, 2013 6.400 6.450 6.300 6.450 15,508,301 +0.05(+0.78%)
Jul 23, 2013 6.340 6.440 6.340 6.400 9,645,678 +0.20(+3.23%)
Jul 22, 2013 6.190 6.250 6.100 6.200 5,248,740 +0.10(+1.64%)
Jul 19, 2013 6.110 6.220 6.090 6.100 4,332,590 -0.06(-0.97%)
Jul 18, 2013 6.110 6.280 6.110 6.160 6,397,873 +0.02(+0.32%)
Jul 17, 2013 5.940 6.160 5.870 6.140 8,439,344 +0.31(+5.32%)
Jul 16, 2013 5.840 5.890 5.740 5.830 5,025,449 +0.09(+1.57%)
Jul 15, 2013 5.680 5.820 5.670 5.740 10,326,031 +0.08(+1.41%)
Jul 12, 2013 5.800 5.810 5.620 5.660 4,883,973 -0.18(-3.08%)
Jul 11, 2013 5.820 5.840 5.680 5.840 6,741,672 +0.16(+2.82%)
Jul 10, 2013 5.780 5.810 5.605 5.680 4,118,126 -0.12(-2.07%)
Jul 09, 2013 5.840 5.835 5.760 5.800 2,335,515 +0.04(+0.69%)
Jul 08, 2013 5.820 5.890 5.720 5.760 4,277,839 +0.01(+0.17%)
Jul 05, 2013 5.910 5.930 5.620 5.750 8,879,985 -0.14(-2.38%)
Jul 03, 2013 5.790 6.000 5.740 5.890 3,859,103 +0.08(+1.38%)
Jul 02, 2013 5.860 5.910 5.670 5.810 6,336,404 -0.08(-1.36%)
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.