Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.760 8.860 8.700 8.790 3,737,873 +0.04(+0.46%)
Oct 26, 2012 8.840 8.750 8.750 8.750 4,165,900 -0.14(-1.57%)
Oct 25, 2012 9.140 9.160 8.870 8.890 6,386,922 -0.09(-1.00%)
Oct 24, 2012 8.970 9.130 8.875 8.980 8,917,732 +0.18(+2.05%)
Oct 23, 2012 8.850 8.920 8.745 8.800 5,048,687 -0.16(-1.79%)
Oct 19, 2012 9.310 9.320 8.920 8.960 10,296,982 -0.38(-4.07%)
Oct 18, 2012 9.320 9.420 9.280 9.340 6,231,165 -0.18(-1.89%)
Oct 17, 2012 9.595 9.680 9.445 9.520 7,739,720 +0.00(+0.00%)
Oct 16, 2012 9.360 9.580 9.310 9.520 10,406,588 +0.20(+2.15%)
Oct 15, 2012 9.340 9.380 9.200 9.320 6,745,128 +0.02(+0.22%)
Oct 12, 2012 9.420 9.530 9.300 9.300 3,585,269 -0.12(-1.27%)
Oct 11, 2012 9.350 9.430 9.320 9.420 8,171,560 +0.17(+1.84%)
Oct 10, 2012 9.390 9.420 9.230 9.250 4,954,170 -0.12(-1.28%)
Oct 09, 2012 9.430 9.430 9.250 9.370 4,662,754 -0.03(-0.32%)
Oct 08, 2012 9.240 9.420 9.180 9.400 3,991,028 +0.12(+1.29%)
Oct 05, 2012 9.370 9.450 9.230 9.280 7,350,092 -0.09(-0.96%)
Oct 04, 2012 9.430 9.570 9.250 9.370 7,324,893 -0.08(-0.85%)
Oct 03, 2012 9.480 9.500 9.340 9.450 5,709,201 +0.00(+0.00%)
Oct 02, 2012 9.650 9.730 9.370 9.450 6,292,641 -0.19(-1.97%)
Oct 01, 2012 9.590 9.770 9.560 9.640 5,647,537 +0.13(+1.37%)
Sep 28, 2012 9.530 9.710 9.440 9.510 5,665,320 -0.15(-1.55%)
Sep 27, 2012 9.900 9.920 9.550 9.660 5,461,505 -0.11(-1.13%)
Sep 26, 2012 9.610 9.830 9.390 9.770 5,798,958 +0.12(+1.24%)
Sep 25, 2012 10.13 10.15 9.600 9.650 8,341,979 -0.42(-4.17%)
Sep 24, 2012 9.960 10.11 9.860 10.07 6,134,107 +0.11(+1.10%)
Sep 21, 2012 10.07 10.15 9.925 9.960 7,973,470 -0.02(-0.20%)
Sep 20, 2012 10.01 10.07 9.830 9.980 7,432,633 -0.13(-1.29%)
Sep 19, 2012 10.20 10.35 10.08 10.11 7,450,166 +0.00(+0.00%)
Sep 18, 2012 10.20 10.25 9.970 10.11 6,475,119 -0.14(-1.37%)
Sep 17, 2012 10.12 10.35 10.08 10.25 10,201,256 -0.13(-1.25%)
Sep 14, 2012 10.41 10.82 10.27 10.38 16,351,655 +0.11(+1.07%)
Sep 13, 2012 9.730 10.43 9.670 10.27 12,140,177 +0.53(+5.44%)
Sep 12, 2012 9.760 9.815 9.640 9.740 8,049,450 +0.11(+1.14%)
Sep 11, 2012 9.510 9.680 9.490 9.630 7,139,021 +0.14(+1.48%)
Sep 10, 2012 9.610 9.690 9.420 9.490 7,837,876 -0.26(-2.67%)
Sep 07, 2012 9.580 9.850 9.580 9.750 5,129,258 +0.31(+3.28%)
Sep 06, 2012 9.180 9.470 9.130 9.440 8,816,968 +0.50(+5.59%)
Sep 05, 2012 8.970 9.020 8.860 8.940 5,245,828 +0.22(+2.52%)
Sep 04, 2012 8.710 8.840 8.580 8.720 5,836,214 -0.21(-2.35%)
Aug 31, 2012 8.950 9.110 8.870 8.930 6,637,869 +0.00(+0.00%)
Aug 30, 2012 8.880 8.950 8.800 8.930 5,416,478 +0.03(+0.34%)
Aug 29, 2012 9.080 9.090 8.810 8.900 4,315,232 -0.22(-2.41%)
Aug 27, 2012 9.210 9.240 9.090 9.120 5,068,831 -0.21(-2.25%)
Aug 24, 2012 9.350 9.400 9.180 9.330 5,639,566 -0.05(-0.53%)
Aug 23, 2012 9.390 9.490 9.330 9.380 12,962,255 -0.35(-3.60%)
Aug 22, 2012 9.690 9.740 9.370 9.730 14,195,370 -0.01(-0.10%)
Aug 21, 2012 10.00 10.09 9.580 9.740 9,471,002 -0.18(-1.81%)
Aug 20, 2012 10.03 10.03 9.770 9.920 7,462,619 -0.13(-1.29%)
Aug 17, 2012 10.02 10.12 9.950 10.05 3,982,866 -0.02(-0.20%)
Aug 16, 2012 9.980 10.12 9.750 10.07 6,985,261 +0.28(+2.86%)
Aug 15, 2012 9.770 9.840 9.470 9.790 6,818,766 +0.08(+0.82%)
Aug 14, 2012 9.990 10.13 9.650 9.710 9,039,638 -0.06(-0.61%)
Aug 13, 2012 9.620 9.870 9.540 9.770 8,992,874 +0.02(+0.21%)
Aug 10, 2012 9.420 9.775 9.370 9.750 8,797,026 +0.23(+2.42%)
Aug 09, 2012 9.600 9.695 9.450 9.520 7,351,846 -0.08(-0.83%)
Aug 08, 2012 9.330 9.600 9.280 9.600 10,031,231 +0.24(+2.56%)
Aug 07, 2012 9.665 9.690 9.280 9.360 10,409,345 -0.17(-1.78%)
Aug 06, 2012 9.380 9.760 9.380 9.530 7,861,782 +0.25(+2.69%)
Aug 03, 2012 9.260 9.520 9.190 9.280 7,778,068 +0.38(+4.27%)
Aug 02, 2012 8.710 9.000 8.690 8.900 11,406,053 +0.04(+0.45%)
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.