Gerdau S.A. (NY: GGB )

4.890 USD +0.170 (+3.60%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.81 13.81 13.47 13.61 24,752 +0.04(+0.29%)
Sep 29, 2010 13.89 13.93 13.55 13.57 98,538 -0.28(-2.02%)
Sep 28, 2010 13.72 13.92 13.54 13.85 8,255 +0.35(+2.59%)
Sep 27, 2010 13.52 13.68 13.41 13.50 7,157,638 +0.10(+0.75%)
Sep 24, 2010 13.80 13.81 13.35 13.40 13,043,930 -0.66(-4.69%)
Sep 23, 2010 14.15 14.20 13.98 14.06 8,985 -0.15(-1.06%)
Sep 22, 2010 14.38 14.56 14.15 14.21 5,145,311 -0.14(-0.98%)
Sep 21, 2010 14.25 14.47 14.18 14.35 4,339 +0.02(+0.14%)
Sep 20, 2010 14.30 14.37 14.20 14.33 3,626,970 +0.08(+0.56%)
Sep 17, 2010 14.25 14.55 14.19 14.25 5,269,483 -0.22(-1.52%)
Sep 15, 2010 14.44 14.52 14.33 14.47 6,201,167 -0.05(-0.34%)
Sep 14, 2010 14.56 14.71 14.39 14.52 34,783 -0.21(-1.43%)
Sep 13, 2010 14.62 14.76 14.62 14.73 4,333,931 +0.23(+1.59%)
Sep 10, 2010 14.52 14.66 14.44 14.50 3,613,905 -0.01(-0.07%)
Sep 09, 2010 14.62 14.68 14.36 14.51 16,918 +0.07(+0.48%)
Sep 08, 2010 14.23 14.59 14.22 14.44 44,549 +0.37(+2.63%)
Sep 07, 2010 13.94 14.33 13.94 14.07 74,271 +0.07(+0.50%)
Sep 03, 2010 14.30 14.30 13.87 14.00 4,765,349 +0.01(+0.07%)
Sep 02, 2010 13.91 14.01 13.83 13.99 104,173 +0.05(+0.36%)
Sep 01, 2010 13.70 14.15 13.69 13.94 5,721,535 +0.55(+4.11%)
Aug 31, 2010 13.38 13.62 13.30 13.39 51,819 -0.01(-0.07%)
Aug 30, 2010 13.57 13.73 13.34 13.40 2,630,139 -0.35(-2.55%)
Aug 27, 2010 13.28 13.76 13.17 13.75 5,371,212 +0.59(+4.48%)
Aug 26, 2010 13.47 13.53 13.11 13.16 1,161 -0.19(-1.42%)
Aug 25, 2010 13.40 13.43 13.15 13.35 3,937 -0.04(-0.30%)
Aug 24, 2010 13.27 13.56 13.21 13.39 365,661 -0.17(-1.25%)
Aug 23, 2010 13.99 14.06 13.56 13.56 3,639,583 -0.27(-1.95%)
Aug 20, 2010 13.66 13.84 13.55 13.83 3,523,606 +0.02(+0.14%)
Aug 19, 2010 14.18 14.26 13.70 13.81 47,937 -0.41(-2.88%)
Aug 18, 2010 14.31 14.33 14.11 14.22 10,258 -0.14(-0.97%)
Aug 17, 2010 14.44 14.48 14.30 14.36 9,630 +0.14(+0.98%)
Aug 16, 2010 14.06 14.31 14.01 14.22 2,783,858 +0.09(+0.64%)
Aug 13, 2010 14.13 14.31 14.09 14.13 3,315,019 -0.05(-0.35%)
Aug 12, 2010 13.98 14.29 13.91 14.18 4,609,776 -0.01(-0.07%)
Aug 11, 2010 14.54 14.56 14.15 14.19 5,544,834 -0.84(-5.59%)
Aug 10, 2010 14.99 15.07 14.80 15.03 18,312 -0.25(-1.64%)
Aug 09, 2010 15.47 15.52 15.25 15.28 3,269,226 +0.06(+0.39%)
Aug 06, 2010 15.22 15.56 15.11 15.22 6,614,519 -0.33(-2.12%)
Aug 05, 2010 15.39 15.57 15.28 15.55 47,575 +0.01(+0.06%)
Aug 04, 2010 15.38 15.62 15.22 15.54 14,933 +0.25(+1.64%)
Aug 03, 2010 14.87 15.37 14.83 15.29 123,617 +0.28(+1.87%)
Aug 02, 2010 14.91 15.13 14.88 15.01 5,026,075 +0.37(+2.53%)
Jul 30, 2010 14.64 14.84 14.36 14.64 5,215,392 -0.08(-0.54%)
Jul 29, 2010 14.92 14.99 14.55 14.72 45,494 +0.03(+0.20%)
Jul 28, 2010 14.59 14.85 14.48 14.69 4,705,620 -0.02(-0.14%)
Jul 27, 2010 14.98 14.99 14.49 14.71 45,334 -0.19(-1.28%)
Jul 26, 2010 14.88 15.00 14.76 14.90 5,585,896 +0.00(+0.00%)
Jul 23, 2010 14.56 14.92 14.40 14.90 7,575,562 +0.19(+1.29%)
Jul 22, 2010 14.36 14.73 14.31 14.71 143,288 +0.69(+4.92%)
Jul 21, 2010 14.00 14.19 13.89 14.02 10,216,287 +0.21(+1.52%)
Jul 20, 2010 13.01 13.87 13.01 13.81 84,693 +0.64(+4.86%)
Jul 19, 2010 13.14 13.31 13.03 13.17 4,133,417 +0.11(+0.84%)
Jul 16, 2010 13.06 13.35 13.01 13.06 4,757,885 -0.24(-1.80%)
Jul 15, 2010 13.58 13.63 13.27 13.30 5,642,674 -0.34(-2.49%)
Jul 14, 2010 13.66 13.86 13.51 13.64 52,435 -0.25(-1.80%)
Jul 13, 2010 14.06 14.11 13.88 13.89 11,925 +0.01(+0.07%)
Jul 12, 2010 14.10 14.14 13.62 13.88 6,205,575 -0.32(-2.25%)
Jul 09, 2010 14.20 14.35 13.76 14.20 5,134,436 +0.28(+2.01%)
Jul 08, 2010 13.89 13.95 13.65 13.92 21,551 +0.22(+1.61%)
Jul 07, 2010 13.31 13.73 13.25 13.70 5,159,966 +0.47(+3.55%)
Jul 06, 2010 13.52 13.58 13.02 13.23 99,455 -0.10(-0.75%)
Jul 02, 2010 13.33 13.46 13.00 13.33 5,573,708 +0.11(+0.83%)
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.