Gerdau S.A. (NY: GGB )

4.405 USD -0.065 (-1.45%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.04 16.13 14.84 15.10 10,847,052 -0.72(-4.55%)
Oct 29, 2009 15.19 15.89 15.07 15.82 12,809,370 +1.23(+8.43%)
Oct 28, 2009 15.46 15.56 14.45 14.59 14,128,249 -1.30(-8.18%)
Oct 27, 2009 16.51 16.65 15.78 15.89 9,150,722 -0.77(-4.62%)
Oct 26, 2009 17.00 17.45 16.32 16.66 7,427,065 -0.24(-1.42%)
Oct 23, 2009 17.12 17.19 16.83 16.90 7,416,176 -0.35(-2.03%)
Oct 22, 2009 17.26 17.36 16.73 17.25 8,476,627 +0.11(+0.64%)
Oct 21, 2009 16.89 17.69 16.80 17.14 8,228,370 +0.32(+1.90%)
Oct 20, 2009 16.18 16.92 16.15 16.82 11,648,395 -0.59(-3.39%)
Oct 19, 2009 17.06 17.72 16.97 17.41 6,281,929 +0.61(+3.63%)
Oct 16, 2009 17.15 17.37 16.77 16.80 13,002,300 -0.65(-3.72%)
Oct 15, 2009 16.71 17.50 16.60 17.45 8,507,851 +0.73(+4.37%)
Oct 14, 2009 16.00 16.80 16.00 16.72 9,380,277 +1.18(+7.59%)
Oct 13, 2009 15.12 15.62 15.05 15.54 9,554,707 +0.36(+2.37%)
Oct 12, 2009 15.25 15.41 15.09 15.18 3,588,492 +0.16(+1.07%)
Oct 09, 2009 14.87 15.05 14.72 15.02 3,832,641 +0.13(+0.87%)
Oct 08, 2009 14.72 14.92 14.53 14.89 7,166,056 +0.40(+2.76%)
Oct 07, 2009 14.41 14.66 14.13 14.49 6,351,026 +0.14(+0.98%)
Oct 06, 2009 14.36 14.58 14.12 14.35 6,928,248 +0.18(+1.27%)
Oct 05, 2009 13.76 14.17 13.57 14.17 9,329,189 +0.73(+5.43%)
Oct 02, 2009 12.64 13.58 12.59 13.44 12,576,486 +0.62(+4.84%)
Oct 01, 2009 13.33 13.52 12.81 12.82 7,553,785 -0.62(-4.61%)
Sep 30, 2009 13.45 13.56 13.15 13.44 9,636,487 +0.18(+1.36%)
Sep 29, 2009 13.43 13.54 13.16 13.26 5,040,066 -0.13(-0.97%)
Sep 28, 2009 13.29 13.51 13.21 13.39 4,164,473 +0.23(+1.75%)
Sep 25, 2009 13.08 13.30 13.00 13.16 4,708,427 +0.04(+0.30%)
Sep 24, 2009 13.57 13.57 12.97 13.12 8,040,043 -0.29(-2.16%)
Sep 23, 2009 13.78 13.89 13.36 13.41 5,224,245 -0.51(-3.66%)
Sep 22, 2009 13.86 14.01 13.64 13.92 6,237,330 +0.44(+3.26%)
Sep 21, 2009 13.19 13.62 13.07 13.48 5,254,144 +0.13(+0.97%)
Sep 18, 2009 13.45 13.60 13.31 13.35 5,073,531 +0.03(+0.23%)
Sep 17, 2009 13.30 13.55 13.17 13.32 6,199,115 +0.36(+2.78%)
Sep 16, 2009 12.95 13.30 12.88 12.96 7,290,690 +0.15(+1.17%)
Sep 15, 2009 12.65 12.84 12.53 12.81 6,517,942 +0.06(+0.47%)
Sep 14, 2009 12.41 12.80 12.41 12.75 4,162,925 +0.08(+0.63%)
Sep 11, 2009 12.74 12.82 12.57 12.67 6,280,221 +0.04(+0.32%)
Sep 10, 2009 12.25 12.67 12.21 12.63 6,080,122 +0.33(+2.68%)
Sep 09, 2009 12.43 12.49 12.12 12.30 3,802,631 -0.13(-1.05%)
Sep 08, 2009 12.28 12.45 12.21 12.43 5,306,123 +0.49(+4.10%)
Sep 04, 2009 11.78 11.98 11.64 11.94 5,217,374 +0.34(+2.93%)
Sep 03, 2009 11.42 11.63 11.37 11.60 4,744,730 +0.28(+2.47%)
Sep 02, 2009 11.20 11.45 11.12 11.32 8,030,015 -0.11(-0.96%)
Sep 01, 2009 11.69 12.09 11.32 11.43 7,579,448 -0.32(-2.72%)
Aug 31, 2009 11.86 11.92 11.70 11.75 5,203,512 -0.33(-2.73%)
Aug 28, 2009 12.35 12.44 12.01 12.08 5,168,864 -0.27(-2.19%)
Aug 27, 2009 11.97 12.38 11.68 12.35 6,170,152 +0.36(+3.00%)
Aug 26, 2009 11.99 12.13 11.80 11.99 4,482,820 -0.15(-1.24%)
Aug 25, 2009 12.50 12.72 12.07 12.14 5,258,809 -0.33(-2.65%)
Aug 24, 2009 12.56 12.81 12.40 12.47 8,888,671 +0.14(+1.14%)
Aug 21, 2009 12.35 12.52 12.27 12.33 4,423,848 +0.18(+1.48%)
Aug 20, 2009 11.86 12.23 11.85 12.15 4,504,694 +0.29(+2.45%)
Aug 19, 2009 11.55 12.09 11.50 11.86 5,340,893 -0.05(-0.42%)
Aug 18, 2009 11.74 11.97 11.73 11.91 3,879,880 +0.19(+1.62%)
Aug 17, 2009 11.85 11.91 11.68 11.72 6,006,002 -0.63(-5.10%)
Aug 14, 2009 12.81 12.82 12.19 12.35 6,067,829 -0.04(-0.32%)
Aug 13, 2009 12.38 12.53 12.15 12.39 5,887,428 +0.27(+2.23%)
Aug 12, 2009 11.64 12.24 11.60 12.12 5,302,179 +0.44(+3.77%)
Aug 11, 2009 11.68 11.77 11.52 11.68 5,116,177 -0.24(-2.01%)
Aug 10, 2009 11.96 12.06 11.71 11.92 4,173,556 -0.13(-1.08%)
Aug 07, 2009 12.23 12.36 12.00 12.05 6,317,659 +0.06(+0.50%)
Aug 06, 2009 12.42 12.57 11.89 11.99 6,164,227 -0.58(-4.61%)
Aug 05, 2009 12.39 12.62 12.05 12.57 5,355,798 +0.18(+1.45%)
Aug 04, 2009 12.25 12.60 12.16 12.39 6,845,014 +0.13(+1.06%)
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.