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, 2013 7.940 7.975 7.890 7.930 8,260,164 +0.15(+1.93%)
Oct 30, 2013 7.700 7.780 7.660 7.780 5,405,832 +0.10(+1.30%)
Oct 29, 2013 7.690 7.720 7.600 7.680 2,795,980 +0.01(+0.13%)
Oct 28, 2013 7.730 7.760 7.630 7.670 3,958,392 -0.01(-0.13%)
Oct 25, 2013 7.790 7.810 7.620 7.680 4,367,501 -0.01(-0.13%)
Oct 24, 2013 7.910 7.910 7.630 7.690 5,246,984 -0.17(-2.16%)
Oct 23, 2013 7.940 8.000 7.850 7.860 3,580,676 -0.18(-2.24%)
Oct 22, 2013 7.840 8.105 7.840 8.040 5,348,185 +0.20(+2.55%)
Oct 21, 2013 7.760 7.840 7.675 7.840 12,504,401 +0.14(+1.82%)
Oct 18, 2013 8.000 8.000 7.680 7.700 8,504,372 -0.26(-3.27%)
Oct 17, 2013 8.080 8.165 7.850 7.960 7,586,763 -0.28(-3.40%)
Oct 16, 2013 8.270 8.410 8.180 8.240 6,714,233 +0.02(+0.24%)
Oct 15, 2013 8.240 8.310 8.150 8.220 4,837,383 -0.01(-0.12%)
Oct 14, 2013 8.070 8.290 8.050 8.230 6,846,330 +0.05(+0.61%)
Oct 11, 2013 7.980 8.180 7.975 8.180 4,425,021 +0.19(+2.38%)
Oct 10, 2013 8.010 8.055 7.930 7.990 4,162,486 +0.08(+1.01%)
Oct 09, 2013 7.880 7.980 7.840 7.910 5,419,772 +0.10(+1.28%)
Oct 08, 2013 7.780 7.830 7.720 7.810 5,419,364 +0.03(+0.39%)
Oct 07, 2013 7.630 7.830 7.630 7.780 5,909,531 +0.09(+1.17%)
Oct 04, 2013 7.500 7.730 7.480 7.690 4,459,392 +0.18(+2.40%)
Oct 03, 2013 7.650 7.680 7.500 7.510 7,151,471 -0.17(-2.21%)
Oct 02, 2013 7.450 7.680 7.440 7.680 7,811,016 +0.22(+2.95%)
Oct 01, 2013 7.490 7.540 7.350 7.460 6,435,404 +0.00(+0.00%)
Sep 30, 2013 7.510 7.530 7.430 7.460 5,190,713 -0.08(-1.06%)
Sep 27, 2013 7.570 7.605 7.510 7.540 4,828,925 -0.19(-2.46%)
Sep 26, 2013 7.590 7.730 7.550 7.730 5,266,124 +0.17(+2.25%)
Sep 25, 2013 7.570 7.670 7.490 7.560 5,566,742 -0.03(-0.40%)
Sep 24, 2013 7.600 7.640 7.490 7.590 4,146,081 -0.03(-0.39%)
Sep 23, 2013 7.500 7.650 7.500 7.620 3,642,572 +0.15(+2.01%)
Sep 20, 2013 7.590 7.630 7.460 7.470 4,768,318 -0.09(-1.19%)
Sep 19, 2013 7.630 7.640 7.460 7.560 7,449,220 -0.09(-1.18%)
Sep 18, 2013 7.460 7.700 7.320 7.650 13,261,999 +0.24(+3.24%)
Sep 17, 2013 7.400 7.485 7.360 7.410 5,607,478 +0.02(+0.27%)
Sep 16, 2013 7.630 7.650 7.370 7.390 8,117,494 -0.09(-1.20%)
Sep 13, 2013 7.520 7.550 7.430 7.480 3,420,019 -0.01(-0.13%)
Sep 12, 2013 7.550 7.590 7.450 7.490 5,673,711 -0.01(-0.13%)
Sep 11, 2013 7.640 7.680 7.480 7.500 7,709,635 -0.14(-1.83%)
Sep 10, 2013 7.630 7.740 7.580 7.640 8,694,254 +0.08(+1.06%)
Sep 09, 2013 7.450 7.710 7.440 7.560 14,762,773 +0.18(+2.44%)
Sep 06, 2013 7.460 7.490 7.340 7.380 7,715,543 +0.00(+0.00%)
Sep 05, 2013 7.250 7.440 7.210 7.380 9,526,787 -0.09(-1.20%)
Sep 04, 2013 7.330 7.500 7.320 7.470 11,489,425 +0.13(+1.77%)
Sep 03, 2013 7.480 7.520 7.330 7.340 6,886,489 +0.16(+2.23%)
Aug 30, 2013 7.450 7.460 7.120 7.180 5,609,149 -0.15(-2.05%)
Aug 29, 2013 7.270 7.350 7.260 7.330 8,241,535 +0.01(+0.14%)
Aug 28, 2013 7.200 7.390 7.170 7.320 5,429,797 +0.11(+1.53%)
Aug 27, 2013 7.180 7.270 7.160 7.210 10,769,705 -0.08(-1.10%)
Aug 26, 2013 7.450 7.450 7.260 7.290 4,606,345 -0.09(-1.22%)
Aug 23, 2013 7.300 7.400 7.250 7.380 7,597,754 +0.12(+1.65%)
Aug 22, 2013 7.050 7.360 7.050 7.260 13,627,295 +0.28(+4.01%)
Aug 21, 2013 7.010 7.105 6.945 6.980 8,962,774 -0.08(-1.13%)
Aug 20, 2013 7.030 7.130 7.025 7.060 8,655,092 -0.04(-0.56%)
Aug 19, 2013 6.900 7.150 6.810 7.100 16,264,338 +0.34(+5.03%)
Aug 16, 2013 6.560 6.900 6.560 6.760 8,481,130 +0.19(+2.89%)
Aug 15, 2013 6.480 6.630 6.470 6.570 9,740,184 -0.07(-1.05%)
Aug 14, 2013 6.620 6.735 6.560 6.640 8,131,021 +0.02(+0.30%)
Aug 13, 2013 6.740 6.770 6.570 6.620 6,238,497 -0.16(-2.36%)
Aug 12, 2013 6.850 6.950 6.760 6.780 6,437,159 -0.05(-0.73%)
Aug 09, 2013 6.780 6.890 6.770 6.830 6,714,194 +0.13(+1.94%)
Aug 08, 2013 6.620 6.790 6.610 6.700 6,846,461 +0.15(+2.29%)
Aug 07, 2013 6.380 6.640 6.350 6.550 7,518,212 +0.14(+2.18%)
Aug 06, 2013 6.520 6.535 6.370 6.410 5,158,713 -0.07(-1.08%)
Aug 05, 2013 6.510 6.585 6.460 6.480 5,454,251 -0.10(-1.52%)
Aug 02, 2013 6.580 6.710 6.545 6.580 14,511,266 -0.03(-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.