Gerdau S.A. (NY: GGB )

5.755 USD +0.085 (+1.50%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 5.780 6.000 5.750 5.890 5,970,657 +0.18(+3.15%)
Jun 28, 2013 5.710 5.790 5.650 5.710 6,026,434 -0.10(-1.72%)
Jun 27, 2013 5.680 5.820 5.640 5.810 5,866,890 +0.29(+5.25%)
Jun 26, 2013 5.580 5.625 5.450 5.520 4,591,353 +0.05(+0.91%)
Jun 25, 2013 5.510 5.560 5.400 5.470 5,396,003 +0.09(+1.67%)
Jun 24, 2013 5.480 5.480 5.270 5.380 4,956,206 -0.22(-3.93%)
Jun 21, 2013 5.690 5.730 5.550 5.600 5,702,311 -0.03(-0.53%)
Jun 20, 2013 5.550 5.708 5.390 5.630 9,953,737 -0.10(-1.75%)
Jun 19, 2013 5.960 6.050 5.700 5.730 8,787,867 -0.24(-4.02%)
Jun 18, 2013 5.910 6.070 5.830 5.970 6,957,182 -0.03(-0.50%)
Jun 17, 2013 6.070 6.150 5.950 6.000 4,773,871 +0.04(+0.67%)
Jun 14, 2013 6.010 6.060 5.835 5.960 6,845,827 -0.05(-0.83%)
Jun 13, 2013 5.740 6.050 5.690 6.010 7,534,279 +0.36(+6.37%)
Jun 12, 2013 5.790 5.790 5.590 5.650 5,820,859 -0.11(-1.91%)
Jun 11, 2013 5.740 5.780 5.650 5.760 6,601,524 -0.16(-2.70%)
Jun 10, 2013 5.980 5.990 5.855 5.920 5,068,801 -0.14(-2.31%)
Jun 07, 2013 6.100 6.220 5.950 6.060 6,230,082 -0.10(-1.62%)
Jun 06, 2013 6.080 6.160 6.010 6.160 4,629,514 +0.04(+0.65%)
Jun 05, 2013 6.270 6.310 6.100 6.120 4,434,587 -0.21(-3.32%)
Jun 04, 2013 6.340 6.440 6.270 6.330 5,084,871 +0.03(+0.48%)
Jun 03, 2013 6.160 6.330 6.120 6.300 5,013,357 +0.19(+3.11%)
May 31, 2013 6.290 6.300 6.070 6.110 6,640,700 -0.31(-4.83%)
May 30, 2013 6.420 6.490 6.310 6.420 3,099,464 +0.07(+1.10%)
May 29, 2013 6.470 6.520 6.310 6.350 4,693,238 -0.20(-3.05%)
May 28, 2013 6.580 6.610 6.475 6.550 4,234,065 +0.04(+0.61%)
May 24, 2013 6.580 6.630 6.440 6.510 7,848,837 -0.20(-2.98%)
May 23, 2013 6.710 6.740 6.630 6.710 4,802,227 -0.13(-1.90%)
May 22, 2013 6.930 7.050 6.750 6.840 6,916,734 -0.05(-0.73%)
May 21, 2013 6.785 6.960 6.770 6.890 5,939,709 +0.13(+1.92%)
May 20, 2013 6.680 6.800 6.680 6.760 4,794,858 +0.07(+1.05%)
May 17, 2013 6.730 6.770 6.650 6.690 4,395,123 +0.02(+0.30%)
May 16, 2013 6.630 6.830 6.560 6.670 6,581,159 -0.03(-0.45%)
May 15, 2013 6.780 6.850 6.640 6.700 8,475,084 -0.22(-3.18%)
May 13, 2013 7.030 7.060 6.900 6.920 5,307,901 -0.09(-1.28%)
May 10, 2013 7.120 7.150 6.950 7.010 5,301,370 -0.14(-1.96%)
May 09, 2013 7.340 7.370 7.120 7.150 6,417,707 -0.20(-2.72%)
May 08, 2013 7.490 7.520 7.280 7.350 9,143,993 -0.22(-2.91%)
May 07, 2013 7.450 7.720 7.400 7.570 5,353,606 -0.16(-2.07%)
May 06, 2013 7.770 7.770 7.620 7.730 3,461,651 -0.01(-0.13%)
May 03, 2013 7.760 7.760 7.680 7.740 3,365,229 +0.10(+1.31%)
May 02, 2013 7.870 7.880 7.640 7.640 2,919,930 -0.09(-1.16%)
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.