Gerdau S.A. (NY: GGB )

4.470 USD -0.100 (-2.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.270 9.270 9.020 9.020 10,988,037 -0.45(-4.75%)
Oct 28, 2011 9.040 9.590 8.990 9.470 15,449,931 +0.33(+3.61%)
Oct 27, 2011 8.750 9.340 8.610 9.140 21,861,146 +0.93(+11.33%)
Oct 26, 2011 8.320 8.390 8.010 8.210 11,085,188 +0.25(+3.14%)
Oct 25, 2011 8.280 8.290 7.890 7.960 13,543,942 -0.39(-4.67%)
Oct 24, 2011 7.840 8.370 7.840 8.350 10,744,401 +0.56(+7.19%)
Oct 21, 2011 7.610 7.850 7.600 7.790 7,165,488 +0.28(+3.73%)
Oct 20, 2011 7.610 7.710 7.350 7.510 13,962,601 -0.17(-2.21%)
Oct 19, 2011 7.800 7.930 7.590 7.680 10,885,103 -0.27(-3.40%)
Oct 18, 2011 7.640 8.020 7.490 7.950 13,131,198 +0.28(+3.65%)
Oct 17, 2011 8.120 8.160 7.630 7.670 12,538,228 -0.60(-7.26%)
Oct 14, 2011 8.180 8.280 8.070 8.270 6,391,755 +0.16(+1.97%)
Oct 13, 2011 8.130 8.150 7.750 8.110 9,001,849 -0.10(-1.22%)
Oct 12, 2011 8.150 8.390 8.105 8.210 7,900,759 +0.22(+2.75%)
Oct 11, 2011 7.720 8.100 7.530 7.990 11,408,115 +0.21(+2.70%)
Oct 10, 2011 7.550 7.790 7.530 7.780 9,114,876 +0.53(+7.31%)
Oct 07, 2011 7.640 7.660 7.180 7.250 10,111,270 -0.28(-3.72%)
Oct 06, 2011 7.400 7.540 7.340 7.530 12,409,203 +0.52(+7.42%)
Oct 05, 2011 6.970 7.020 6.810 7.010 11,795,994 +0.11(+1.59%)
Oct 04, 2011 6.780 6.920 6.600 6.900 11,864,761 +0.06(+0.88%)
Oct 03, 2011 7.110 7.250 6.840 6.840 15,171,926 -0.29(-4.07%)
Sep 30, 2011 7.410 7.510 7.040 7.130 12,536,067 -0.42(-5.56%)
Sep 29, 2011 7.820 7.920 7.400 7.550 14,416,171 -0.15(-1.95%)
Sep 28, 2011 8.030 8.150 7.630 7.700 11,670,993 -0.34(-4.23%)
Sep 27, 2011 8.170 8.250 7.980 8.040 13,457,674 +0.14(+1.77%)
Sep 26, 2011 7.640 7.920 7.445 7.900 11,566,733 +0.28(+3.67%)
Sep 23, 2011 7.350 7.640 7.320 7.620 10,343,085 +0.23(+3.11%)
Sep 22, 2011 7.430 7.660 7.300 7.390 14,068,827 -0.44(-5.62%)
Sep 21, 2011 8.030 8.270 7.820 7.830 10,211,739 -0.38(-4.63%)
Sep 20, 2011 8.460 8.500 8.125 8.210 7,446,606 -0.30(-3.53%)
Sep 19, 2011 8.280 8.585 8.210 8.510 10,333,131 -0.07(-0.82%)
Sep 16, 2011 8.610 8.655 8.495 8.580 5,954,378 -0.03(-0.35%)
Sep 15, 2011 8.600 8.670 8.405 8.610 7,400,683 +0.25(+2.99%)
Sep 14, 2011 8.330 8.500 8.070 8.360 10,015,719 +0.19(+2.33%)
Sep 13, 2011 8.260 8.270 8.080 8.170 6,792,687 +0.02(+0.25%)
Sep 12, 2011 8.120 8.410 7.860 8.150 12,844,313 -0.16(-1.93%)
Sep 09, 2011 8.460 8.670 8.260 8.310 11,018,163 -0.28(-3.26%)
Sep 08, 2011 8.380 8.720 8.350 8.590 15,279,556 +0.11(+1.30%)
Sep 07, 2011 8.300 8.570 8.280 8.480 7,987,073 +0.31(+3.79%)
Sep 06, 2011 7.840 8.210 7.780 8.170 9,151,932 -0.09(-1.09%)
Sep 02, 2011 8.300 8.400 8.060 8.260 7,457,353 -0.36(-4.18%)
Sep 01, 2011 8.670 8.810 8.600 8.620 8,872,592 -0.01(-0.12%)
Aug 31, 2011 8.710 8.790 8.420 8.630 10,371,963 -0.01(-0.12%)
Aug 30, 2011 8.470 8.770 8.412 8.640 6,504,435 +0.09(+1.05%)
Aug 29, 2011 8.360 8.610 8.338 8.550 10,024,973 +0.28(+3.39%)
Aug 26, 2011 8.010 8.300 7.820 8.270 7,466,635 +0.16(+1.97%)
Aug 25, 2011 8.310 8.380 7.970 8.110 14,770,537 -0.24(-2.87%)
Aug 24, 2011 8.450 8.630 8.160 8.350 10,206,170 -0.06(-0.71%)
Aug 23, 2011 7.990 8.450 7.960 8.410 10,622,492 +0.52(+6.59%)
Aug 22, 2011 8.180 8.200 7.890 7.890 9,941,371 +0.06(+0.77%)
Aug 19, 2011 7.850 8.210 7.800 7.830 11,877,247 +0.02(+0.26%)
Aug 18, 2011 7.920 7.980 7.650 7.810 11,243,643 -0.46(-5.56%)
Aug 17, 2011 8.170 8.290 8.020 8.270 7,939,130 +0.13(+1.60%)
Aug 16, 2011 8.200 8.270 8.000 8.140 10,278,631 -0.36(-4.24%)
Aug 15, 2011 8.490 8.760 8.320 8.500 15,093,393 +0.26(+3.16%)
Aug 12, 2011 7.950 8.400 7.770 8.240 17,055,537 +0.44(+5.64%)
Aug 11, 2011 7.250 7.920 7.080 7.800 13,014,726 +0.71(+10.01%)
Aug 10, 2011 7.070 7.320 6.870 7.090 14,556,237 -0.19(-2.61%)
Aug 09, 2011 7.430 7.290 6.630 7.280 12,208,797 +0.45(+6.59%)
Aug 08, 2011 7.430 7.460 6.820 6.830 14,518,285 -1.04(-13.21%)
Aug 05, 2011 7.780 8.010 7.380 7.870 19,129,691 +0.14(+1.81%)
Aug 04, 2011 8.310 8.330 7.720 7.730 14,928,072 -0.83(-9.70%)
Aug 03, 2011 8.620 8.650 8.230 8.560 13,369,220 -0.14(-1.61%)
Aug 02, 2011 9.120 9.150 8.700 8.700 7,583,083 -0.38(-4.19%)
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.