Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.710 9.730 9.450 9.500 8,532,894 -0.09(-0.94%)
Jan 30, 2012 9.530 9.660 9.380 9.590 9,655,678 -0.06(-0.62%)
Jan 27, 2012 9.690 9.800 9.610 9.650 10,511,384 -0.04(-0.41%)
Jan 26, 2012 9.760 9.850 9.600 9.690 9,725,896 -0.07(-0.72%)
Jan 25, 2012 9.550 9.880 9.420 9.760 7,373,802 +0.23(+2.41%)
Jan 24, 2012 9.270 9.535 9.190 9.530 7,178,028 -0.04(-0.42%)
Jan 23, 2012 9.530 9.600 9.430 9.570 8,377,931 +0.05(+0.53%)
Jan 20, 2012 9.510 9.617 9.430 9.520 6,865,687 +0.01(+0.11%)
Jan 19, 2012 9.500 9.560 9.290 9.510 12,867,284 -0.12(-1.25%)
Jan 18, 2012 9.390 9.640 9.350 9.630 8,499,104 +0.11(+1.16%)
Jan 17, 2012 9.470 9.550 9.360 9.520 10,778,327 +0.41(+4.50%)
Jan 13, 2012 9.210 9.220 8.990 9.110 9,186,926 -0.28(-2.98%)
Jan 12, 2012 9.220 9.430 9.110 9.390 7,639,646 +0.18(+1.95%)
Jan 11, 2012 9.200 9.260 9.121 9.210 7,572,366 +0.22(+2.45%)
Jan 10, 2012 8.990 9.100 8.935 8.990 12,215,432 +0.42(+4.90%)
Jan 09, 2012 8.620 8.720 8.540 8.570 8,124,395 +0.08(+0.94%)
Jan 06, 2012 8.530 8.620 8.400 8.490 9,812,683 +0.12(+1.43%)
Jan 05, 2012 8.460 8.530 8.250 8.370 8,016,510 -0.05(-0.59%)
Jan 04, 2012 8.160 8.550 8.160 8.420 5,982,881 +0.61(+7.81%)
Dec 30, 2011 7.740 7.810 7.740 7.810 2,845,876 +0.06(+0.77%)
Dec 29, 2011 7.700 7.770 7.590 7.750 4,820,950 +0.13(+1.71%)
Dec 28, 2011 7.890 7.920 7.600 7.620 4,057,487 -0.31(-3.91%)
Dec 27, 2011 7.900 7.991 7.900 7.930 4,687,642 +0.12(+1.54%)
Dec 23, 2011 7.880 7.920 7.750 7.810 5,395,556 +0.24(+3.17%)
Dec 21, 2011 7.570 7.600 7.430 7.570 5,107,390 -0.02(-0.26%)
Dec 20, 2011 7.370 7.620 7.370 7.590 6,356,429 +0.43(+6.01%)
Dec 19, 2011 7.380 7.390 7.110 7.160 5,580,984 -0.21(-2.85%)
Dec 16, 2011 7.490 7.580 7.310 7.370 11,891,789 +0.00(+0.00%)
Dec 15, 2011 7.570 7.610 7.360 7.370 5,746,804 +0.01(+0.14%)
Dec 14, 2011 7.350 7.540 7.280 7.360 6,754,697 -0.05(-0.67%)
Dec 13, 2011 7.640 7.730 7.340 7.410 10,161,996 -0.06(-0.80%)
Dec 12, 2011 7.580 7.660 7.430 7.470 7,577,776 -0.39(-4.96%)
Dec 09, 2011 7.720 7.870 7.670 7.860 8,697,111 +0.23(+3.01%)
Dec 08, 2011 7.900 7.930 7.610 7.630 11,912,221 -0.41(-5.10%)
Dec 07, 2011 8.030 8.180 7.930 8.040 8,358,272 -0.06(-0.74%)
Dec 06, 2011 7.990 8.200 7.900 8.100 5,492,184 +0.04(+0.50%)
Dec 05, 2011 7.960 8.110 7.910 8.060 5,619,477 +0.31(+4.00%)
Dec 02, 2011 7.830 7.900 7.660 7.750 5,518,086 +0.01(+0.13%)
Dec 01, 2011 7.650 7.810 7.640 7.740 7,612,563 +0.06(+0.78%)
Nov 30, 2011 7.560 7.680 7.280 7.680 12,891,562 +0.61(+8.63%)
Nov 29, 2011 7.270 7.280 7.030 7.070 10,003,421 -0.31(-4.20%)
Nov 28, 2011 7.340 7.380 7.260 7.380 10,246,016 +0.34(+4.83%)
Nov 25, 2011 7.120 7.210 7.020 7.040 4,564,704 -0.21(-2.90%)
Nov 23, 2011 7.510 7.510 7.240 7.250 6,496,938 -0.40(-5.23%)
Nov 22, 2011 7.650 7.770 7.510 7.650 8,098,200 -0.14(-1.80%)
Nov 21, 2011 7.780 7.860 7.630 7.790 8,039,676 -0.25(-3.11%)
Nov 18, 2011 8.230 8.260 8.000 8.040 9,156,484 -0.14(-1.71%)
Nov 17, 2011 8.670 8.690 8.100 8.180 11,345,170 -0.37(-4.33%)
Nov 16, 2011 8.560 8.750 8.500 8.550 9,094,674 -0.30(-3.39%)
Nov 15, 2011 8.690 8.970 8.590 8.850 5,523,722 +0.07(+0.80%)
Nov 14, 2011 8.780 8.810 8.630 8.780 8,719,399 -0.26(-2.88%)
Nov 11, 2011 8.920 9.170 8.910 9.040 9,319,193 +0.37(+4.27%)
Nov 10, 2011 8.800 8.860 8.600 8.670 11,002,341 +0.10(+1.17%)
Nov 09, 2011 8.750 8.820 8.530 8.570 21,029,423 -0.57(-6.24%)
Nov 08, 2011 9.090 9.160 8.865 9.140 11,934,891 -0.03(-0.33%)
Nov 07, 2011 9.130 9.290 8.980 9.170 9,167,094 +0.09(+0.99%)
Nov 04, 2011 8.870 9.170 8.700 9.080 13,470,908 +0.08(+0.89%)
Nov 03, 2011 9.090 9.180 8.945 9.000 13,078,453 +0.04(+0.45%)
Nov 02, 2011 8.820 9.120 8.800 8.960 8,185,384 +0.32(+3.70%)
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.