Gerdau S.A. ADR (NY: GGB )

4.975 USD -0.065 (-1.29%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.91 13.34 12.75 13.25 10,431,754 +0.43(+3.35%)
Jan 28, 2011 13.32 13.32 12.65 12.82 8,231,061 -0.43(-3.25%)
Jan 27, 2011 13.52 13.56 13.19 13.25 7,413,076 -0.29(-2.14%)
Jan 26, 2011 13.76 13.81 13.38 13.54 8,607,778 -0.10(-0.73%)
Jan 25, 2011 13.68 13.71 13.47 13.64 3,553,930 +0.00(+0.00%)
Jan 24, 2011 13.74 13.86 13.60 13.64 5,453,996 -0.04(-0.29%)
Jan 21, 2011 14.02 14.09 13.62 13.68 6,741,076 -0.20(-1.44%)
Jan 20, 2011 14.05 14.05 13.65 13.88 8,933,894 -0.30(-2.12%)
Jan 19, 2011 14.55 14.58 14.00 14.18 6,914,818 -0.50(-3.41%)
Jan 18, 2011 14.63 14.80 14.50 14.68 3,900,632 +0.06(+0.41%)
Jan 14, 2011 14.50 14.69 14.47 14.62 3,338,238 -0.12(-0.81%)
Jan 13, 2011 14.90 15.11 14.70 14.74 5,512,472 -0.22(-1.47%)
Jan 12, 2011 14.66 14.97 14.66 14.96 6,085,681 +0.47(+3.24%)
Jan 11, 2011 14.48 14.49 14.29 14.49 5,151,025 +0.32(+2.26%)
Jan 10, 2011 14.36 14.42 14.17 14.17 6,114,031 -0.29(-2.01%)
Jan 07, 2011 14.74 14.78 14.39 14.46 6,428,968 -0.02(-0.14%)
Jan 06, 2011 14.52 14.70 14.40 14.48 8,142,149 -0.03(-0.21%)
Jan 05, 2011 14.66 14.80 14.50 14.51 7,288,954 -0.08(-0.55%)
Jan 04, 2011 14.29 14.61 14.19 14.59 8,482,140 +0.40(+2.82%)
Jan 03, 2011 14.22 14.42 14.18 14.19 4,891,203 +0.20(+1.43%)
Dec 31, 2010 13.85 14.11 13.77 13.99 2,669,405 +0.14(+1.01%)
Dec 30, 2010 13.79 13.95 13.78 13.85 3,773,836 +0.25(+1.84%)
Dec 29, 2010 13.41 13.85 13.41 13.60 5,354,482 +0.14(+1.04%)
Dec 28, 2010 13.48 13.72 13.30 13.46 4,866,140 -0.26(-1.90%)
Dec 27, 2010 13.74 13.76 13.62 13.72 2,690,765 -0.16(-1.15%)
Dec 23, 2010 13.88 13.97 13.80 13.88 2,191,155 -0.12(-0.86%)
Dec 22, 2010 13.82 14.00 13.78 14.00 2,708,149 +0.08(+0.57%)
Dec 21, 2010 13.65 14.00 13.59 13.92 8,306,855 +0.44(+3.26%)
Dec 20, 2010 13.64 13.64 13.33 13.48 4,687,647 -0.10(-0.74%)
Dec 17, 2010 13.16 13.70 13.16 13.58 10,460,051 +0.08(+0.59%)
Dec 16, 2010 13.55 13.70 13.24 13.50 7,714,006 -0.06(-0.44%)
Dec 15, 2010 13.60 13.67 13.50 13.56 5,143,381 -0.21(-1.53%)
Dec 14, 2010 13.75 13.88 13.65 13.77 7,507,982 -0.21(-1.50%)
Dec 13, 2010 13.68 14.19 13.68 13.98 9,932,064 +0.44(+3.25%)
Dec 10, 2010 13.23 13.63 13.17 13.54 8,890,622 +0.50(+3.83%)
Dec 09, 2010 13.12 13.20 12.91 13.04 5,309,412 +0.06(+0.46%)
Dec 08, 2010 13.08 13.18 12.78 12.98 4,090,709 -0.30(-2.26%)
Dec 07, 2010 13.39 13.41 13.04 13.28 8,794,357 +0.43(+3.35%)
Dec 06, 2010 12.87 12.96 12.76 12.85 3,487,231 +0.08(+0.63%)
Dec 03, 2010 12.51 12.79 12.44 12.77 4,731,570 +0.13(+1.03%)
Dec 02, 2010 12.31 12.75 12.28 12.64 9,533,832 +0.55(+4.55%)
Dec 01, 2010 12.02 12.23 11.89 12.09 7,211,542 +0.46(+3.97%)
Nov 30, 2010 11.53 11.97 11.52 11.63 8,477,868 -0.11(-0.95%)
Nov 29, 2010 11.79 11.87 11.49 11.74 9,362,231 -0.33(-2.73%)
Nov 26, 2010 12.00 12.17 11.94 12.07 4,742,932 -0.34(-2.74%)
Nov 24, 2010 12.29 12.41 12.41 12.41 4,774,816 +0.23(+1.89%)
Nov 23, 2010 12.15 12.29 12.04 12.18 7,210,943 -0.36(-2.87%)
Nov 22, 2010 12.59 12.70 12.34 12.54 4,528,711 -0.22(-1.72%)
Nov 19, 2010 12.85 12.85 12.70 12.76 2,835,805 -0.08(-0.62%)
Nov 18, 2010 12.86 13.00 12.78 12.84 3,751,051 +0.28(+2.23%)
Nov 17, 2010 12.58 12.75 12.49 12.56 4,717,918 -0.05(-0.40%)
Nov 16, 2010 12.82 12.87 12.43 12.61 9,234,076 -0.43(-3.30%)
Nov 15, 2010 13.21 13.28 13.02 13.04 2,896,486 -0.13(-0.99%)
Nov 12, 2010 13.24 13.38 13.06 13.17 5,870,409 -0.28(-2.08%)
Nov 11, 2010 13.41 13.52 13.31 13.45 5,320,149 -0.15(-1.10%)
Nov 10, 2010 13.40 13.74 13.10 13.60 6,567,878 +0.20(+1.49%)
Nov 09, 2010 13.58 13.68 13.33 13.40 5,701,018 -0.13(-0.96%)
Nov 08, 2010 13.37 13.67 13.35 13.53 6,480,839 +0.14(+1.05%)
Nov 05, 2010 13.45 13.53 13.27 13.39 10,106,134 -0.49(-3.53%)
Nov 04, 2010 13.64 13.93 13.62 13.88 9,740,906 +0.44(+3.27%)
Nov 03, 2010 13.38 13.44 13.12 13.44 5,670,303 +0.06(+0.45%)
Nov 02, 2010 13.42 13.47 13.22 13.38 3,289,407 +0.18(+1.36%)
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.