Gerdau S.A. ADR (NY: GGB )

5.985 USD +0.055 (+0.93%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.720 6.730 6.350 6.380 0 -0.17(-2.60%)
Jan 29, 2009 6.800 6.810 6.530 6.550 6,435,560 -0.28(-4.10%)
Jan 28, 2009 6.800 6.883 6.630 6.830 7,811,004 +0.29(+4.43%)
Jan 27, 2009 6.820 6.930 6.490 6.540 8,127,745 -0.17(-2.53%)
Jan 26, 2009 6.680 6.940 6.580 6.710 8,693,368 -0.08(-1.18%)
Jan 23, 2009 6.390 6.860 6.390 6.790 8,006,507 -0.08(-1.16%)
Jan 22, 2009 6.810 7.020 6.620 6.870 7,188,249 -0.38(-5.24%)
Jan 21, 2009 6.670 7.260 6.440 7.250 9,869,018 +0.55(+8.21%)
Jan 20, 2009 7.300 7.340 6.630 6.700 4,959,309 -0.68(-9.21%)
Jan 16, 2009 7.460 7.490 6.980 7.380 5,334,926 +0.30(+4.24%)
Jan 15, 2009 6.830 7.260 6.430 7.080 8,708,553 +0.41(+6.15%)
Jan 14, 2009 6.990 7.060 6.620 6.670 9,309,081 -0.68(-9.25%)
Jan 13, 2009 7.140 7.530 7.070 7.350 5,776,983 -0.01(-0.14%)
Jan 12, 2009 7.890 7.920 7.220 7.360 6,354,810 -0.86(-10.46%)
Jan 09, 2009 8.500 8.530 8.030 8.220 8,281,844 +0.08(+0.98%)
Jan 08, 2009 7.700 8.280 7.580 8.140 7,724,584 +0.46(+5.99%)
Jan 07, 2009 7.900 7.970 7.610 7.680 6,887,190 -0.46(-5.65%)
Jan 06, 2009 7.910 8.240 7.740 8.140 8,363,514 +0.66(+8.82%)
Jan 05, 2009 6.990 7.660 6.940 7.480 6,399,992 +0.45(+6.40%)
Jan 02, 2009 6.600 7.140 6.600 7.030 0 +0.43(+6.52%)
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.