Gerdau S.A. (NY: GGB )

4.260 USD +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.540 6.900 6.350 6.410 6,500,912 -0.50(-7.24%)
Oct 30, 2008 6.300 6.920 6.300 6.910 7,381,789 +0.88(+14.59%)
Oct 29, 2008 5.910 6.290 5.810 6.030 7,519,820 +0.02(+0.33%)
Oct 28, 2008 5.100 6.010 4.800 6.010 7,680,198 +1.35(+28.97%)
Oct 27, 2008 4.810 5.000 4.630 4.660 7,981,846 -0.10(-2.10%)
Oct 24, 2008 4.710 5.350 4.710 4.760 8,450,334 -0.79(-14.23%)
Oct 23, 2008 5.380 6.010 5.160 5.550 9,464,359 -0.03(-0.54%)
Oct 22, 2008 5.920 6.060 5.200 5.580 9,316,506 -0.80(-12.54%)
Oct 21, 2008 6.710 6.920 6.355 6.380 5,753,370 -0.72(-10.14%)
Oct 20, 2008 6.740 7.100 6.610 7.100 6,715,229 +0.66(+10.25%)
Oct 17, 2008 6.160 7.020 5.780 6.440 0 +0.25(+4.04%)
Oct 16, 2008 5.800 6.320 5.190 6.190 12,502,129 +0.68(+12.34%)
Oct 15, 2008 6.740 6.740 5.470 5.510 9,493,464 -1.81(-24.73%)
Oct 14, 2008 8.400 8.830 6.930 7.320 12,966,000 -0.11(-1.48%)
Oct 13, 2008 6.710 7.510 6.300 7.430 10,732,611 +1.45(+24.25%)
Oct 10, 2008 5.360 6.300 5.010 5.980 21,916,414 -0.17(-2.76%)
Oct 09, 2008 7.210 7.380 6.020 6.150 10,724,426 -0.45(-6.82%)
Oct 08, 2008 6.160 7.080 6.060 6.600 13,742,632 -0.32(-4.62%)
Oct 07, 2008 8.070 8.700 6.810 6.920 11,176,016 -1.15(-14.25%)
Oct 06, 2008 8.520 9.110 6.790 8.070 11,081,209 -1.04(-11.42%)
Oct 03, 2008 9.720 10.19 8.950 9.110 0 -0.22(-2.36%)
Oct 02, 2008 10.46 10.57 9.200 9.330 6,738,124 -1.57(-14.40%)
Oct 01, 2008 11.13 11.13 10.39 10.90 6,419,354 -0.20(-1.80%)
Sep 30, 2008 10.73 11.24 10.58 11.10 8,067,784 +1.00(+9.90%)
Sep 29, 2008 11.81 11.85 9.720 10.10 12,204,934 -2.43(-19.39%)
Sep 26, 2008 12.58 12.88 12.23 12.53 0 -0.69(-5.22%)
Sep 25, 2008 12.93 13.39 12.73 13.22 5,130,230 +0.65(+5.17%)
Sep 24, 2008 12.96 13.00 12.44 12.57 6,864,596 -0.15(-1.18%)
Sep 23, 2008 13.76 14.03 12.69 12.72 8,093,390 -1.35(-9.59%)
Sep 22, 2008 14.40 14.66 13.84 14.07 7,848,349 -0.15(-1.05%)
Sep 19, 2008 13.71 17.00 13.40 14.22 0 +1.62(+12.86%)
Sep 18, 2008 12.32 12.87 11.24 12.60 9,991,476 +0.67(+5.62%)
Sep 17, 2008 13.11 13.11 11.76 11.93 10,520,321 -1.51(-11.24%)
Sep 16, 2008 12.30 13.57 12.24 13.44 10,373,229 +0.51(+3.94%)
Sep 15, 2008 13.42 13.84 12.83 12.93 8,260,414 -1.48(-10.27%)
Sep 12, 2008 13.93 14.67 13.84 14.41 9,413,510 +0.55(+3.97%)
Sep 11, 2008 12.95 14.05 12.70 13.86 9,966,082 +0.29(+2.14%)
Sep 10, 2008 13.12 13.88 12.70 13.57 10,867,247 +0.60(+4.63%)
Sep 09, 2008 14.06 14.19 12.92 12.97 10,271,920 -1.73(-11.77%)
Sep 08, 2008 15.95 15.95 14.50 14.70 7,425,156 -0.47(-3.10%)
Sep 05, 2008 14.84 15.30 14.32 15.17 0 -0.24(-1.56%)
Sep 04, 2008 16.54 16.66 15.23 15.41 11,145,103 -1.59(-9.35%)
Sep 03, 2008 17.36 17.71 16.39 17.00 9,513,968 -0.79(-4.44%)
Sep 02, 2008 18.13 18.32 17.35 17.79 5,416,768 -0.92(-4.92%)
Aug 29, 2008 18.82 19.25 18.57 18.71 0 +0.07(+0.38%)
Aug 28, 2008 18.90 19.05 18.38 18.64 4,128,642 +0.31(+1.69%)
Aug 27, 2008 18.12 18.50 18.07 18.33 3,581,247 +0.44(+2.46%)
Aug 26, 2008 17.71 18.01 17.65 17.89 2,941,104 +0.12(+0.68%)
Aug 25, 2008 18.38 18.58 17.55 17.77 3,021,011 -0.48(-2.63%)
Aug 22, 2008 18.93 18.93 17.89 18.25 0 -0.30(-1.62%)
Aug 21, 2008 18.47 18.81 18.13 18.55 7,182,357 +0.53(+2.94%)
Aug 20, 2008 17.69 18.32 17.51 18.02 7,301,014 +0.87(+5.07%)
Aug 19, 2008 16.35 17.38 16.35 17.15 4,182,417 +0.36(+2.14%)
Aug 18, 2008 17.34 17.62 16.56 16.79 3,797,643 -0.53(-3.06%)
Aug 15, 2008 17.71 17.85 17.07 17.32 0 -0.56(-3.13%)
Aug 14, 2008 18.13 18.33 17.72 17.88 4,485,124 -0.02(-0.11%)
Aug 13, 2008 16.96 18.02 16.96 17.90 6,742,495 +0.51(+2.93%)
Aug 12, 2008 17.39 17.68 17.10 17.39 7,487,799 -0.64(-3.55%)
Aug 11, 2008 18.70 18.75 17.60 18.03 10,626,616 -1.11(-5.80%)
Aug 08, 2008 19.30 19.43 18.81 19.14 5,906,985 -0.78(-3.92%)
Aug 07, 2008 20.08 20.19 19.50 19.92 6,856,522 -0.49(-2.40%)
Aug 06, 2008 20.75 21.14 20.13 20.41 7,020,611 +0.19(+0.94%)
Aug 05, 2008 19.88 20.47 19.61 20.22 5,814,379 +0.20(+1.00%)
Aug 04, 2008 20.62 20.77 19.77 20.02 6,364,563 -1.05(-4.98%)
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.