Gerdau S.A. (NY: GGB )

4.870 USD -0.460 (-8.63%)
Official Closing Price Updated: 7:46 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 9.230 9.250 8.960 9.080 6,742,361 -0.04(-0.44%)
Jul 29, 2011 9.150 9.340 8.930 9.120 14,772,126 -0.09(-0.98%)
Jul 28, 2011 9.270 9.350 9.200 9.210 5,537,646 +0.02(+0.22%)
Jul 27, 2011 9.240 9.300 9.020 9.190 8,655,662 -0.15(-1.61%)
Jul 26, 2011 9.550 9.560 9.250 9.340 7,874,375 -0.22(-2.30%)
Jul 25, 2011 9.490 9.605 9.430 9.560 3,776,922 -0.07(-0.73%)
Jul 22, 2011 9.800 9.820 9.520 9.630 5,650,995 -0.12(-1.23%)
Jul 21, 2011 9.480 9.805 9.380 9.750 10,348,122 +0.41(+4.39%)
Jul 20, 2011 9.460 9.510 9.280 9.340 5,386,179 +0.03(+0.32%)
Jul 19, 2011 9.340 9.420 9.110 9.310 8,108,955 +0.08(+0.87%)
Jul 18, 2011 9.310 9.380 9.210 9.230 7,909,091 -0.26(-2.74%)
Jul 15, 2011 9.730 9.760 9.410 9.490 9,214,818 -0.18(-1.86%)
Jul 14, 2011 9.960 9.960 9.610 9.670 6,606,520 -0.21(-2.13%)
Jul 13, 2011 9.980 10.07 9.800 9.880 7,320,840 -0.03(-0.30%)
Jul 12, 2011 10.08 10.24 9.850 9.910 9,334,107 -0.29(-2.84%)
Jul 11, 2011 10.37 10.37 10.13 10.20 6,533,626 -0.43(-4.05%)
Jul 08, 2011 10.65 10.69 10.47 10.63 5,467,498 -0.11(-1.02%)
Jul 07, 2011 10.86 10.98 10.74 10.74 5,280,292 +0.03(+0.28%)
Jul 06, 2011 10.68 10.72 10.53 10.71 6,496,790 -0.09(-0.83%)
Jul 05, 2011 10.97 11.04 10.75 10.80 6,960,357 -0.05(-0.46%)
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.