Gerdau S.A. (NY: GGB )

4.770 USD +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.24 16.36 15.86 16.10 8,208,651 -0.16(-0.98%)
Nov 27, 2009 15.98 16.61 15.86 16.26 4,171,493 -0.60(-3.56%)
Nov 25, 2009 16.70 16.91 16.54 16.86 4,295,842 +0.33(+2.00%)
Nov 24, 2009 16.44 16.59 16.28 16.53 3,959,776 -0.09(-0.54%)
Nov 23, 2009 16.81 16.98 16.52 16.62 4,492,803 +0.04(+0.24%)
Nov 20, 2009 16.45 16.72 16.25 16.58 3,637,631 -0.03(-0.18%)
Nov 19, 2009 16.33 16.83 15.95 16.61 6,801,624 +0.03(+0.18%)
Nov 18, 2009 16.90 16.98 16.40 16.58 6,028,864 -0.37(-2.18%)
Nov 17, 2009 16.64 16.97 16.36 16.95 8,289,028 +0.27(+1.62%)
Nov 16, 2009 16.50 16.82 16.50 16.68 7,601,154 +0.44(+2.71%)
Nov 13, 2009 15.88 16.41 15.78 16.24 6,823,722 +0.20(+1.25%)
Nov 12, 2009 16.56 16.60 15.82 16.04 12,327,847 -0.64(-3.84%)
Nov 11, 2009 17.01 17.10 16.48 16.68 5,969,395 -0.06(-0.36%)
Nov 10, 2009 16.54 16.93 16.46 16.74 6,662,400 +0.02(+0.12%)
Nov 09, 2009 16.32 16.97 16.32 16.72 8,025,479 +0.64(+3.98%)
Nov 06, 2009 16.05 16.35 15.89 16.08 5,923,328 -0.16(-0.99%)
Nov 05, 2009 16.22 16.45 16.14 16.24 6,551,249 +0.44(+2.78%)
Nov 04, 2009 16.04 16.25 15.71 15.80 8,146,402 +0.43(+2.80%)
Nov 03, 2009 14.59 15.78 14.50 15.37 7,950,925 +0.28(+1.86%)
Nov 02, 2009 15.26 15.67 14.50 15.09 6,302,680 -0.01(-0.07%)
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%)
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.