Gerdau S.A. ADR (NY: GGB )

5.000 USD +0.320 (+6.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.060 4.180 3.990 4.040 13,695,481 -0.05(-1.22%)
Nov 29, 2016 4.170 4.210 4.030 4.090 12,859,776 -0.19(-4.44%)
Nov 28, 2016 4.190 4.305 4.160 4.280 7,034,473 +0.15(+3.63%)
Nov 25, 2016 4.160 4.160 4.060 4.130 4,705,611 -0.13(-3.05%)
Nov 23, 2016 4.260 4.260 4.260 0 +0.08(+1.91%)
Nov 22, 2016 4.170 4.190 4.060 4.180 9,612,771 +0.18(+4.50%)
Nov 21, 2016 4.020 4.060 3.950 4.000 7,800,748 +0.13(+3.36%)
Nov 18, 2016 3.810 3.920 3.690 3.870 11,744,251 +0.15(+4.03%)
Nov 17, 2016 3.740 3.845 3.710 3.720 6,155,403 +0.02(+0.54%)
Nov 16, 2016 3.750 3.750 3.560 3.700 9,565,728 -0.08(-2.12%)
Nov 15, 2016 3.850 3.870 3.760 3.780 9,136,105 -0.13(-3.32%)
Nov 14, 2016 3.650 3.920 3.620 3.910 15,863,938 +0.30(+8.31%)
Nov 11, 2016 3.680 3.700 3.330 3.610 17,469,233 -0.08(-2.17%)
Nov 10, 2016 3.780 3.950 3.660 3.690 31,131,069 -0.05(-1.34%)
Nov 09, 2016 3.550 3.820 3.550 3.740 19,217,035 +0.24(+6.86%)
Nov 08, 2016 3.400 3.560 3.330 3.500 9,964,580 +0.05(+1.45%)
Nov 07, 2016 3.360 3.470 3.340 3.450 11,376,577 +0.28(+8.83%)
Nov 04, 2016 3.100 3.260 3.055 3.170 8,616,175 +0.07(+2.26%)
Nov 03, 2016 3.190 3.250 3.070 3.100 17,199,851 -0.02(-0.64%)
Nov 02, 2016 3.230 3.230 3.080 3.120 6,419,058 -0.11(-3.41%)
Nov 01, 2016 3.420 3.460 3.190 3.230 15,521,997 -0.20(-5.83%)
Oct 31, 2016 3.460 3.470 3.350 3.430 12,737,402 +0.03(+0.88%)
Oct 28, 2016 3.420 3.430 3.345 3.400 14,439,054 +0.08(+2.41%)
Oct 27, 2016 3.400 3.410 3.320 3.320 7,587,021 -0.02(-0.60%)
Oct 26, 2016 3.290 3.360 3.250 3.340 9,370,379 -0.01(-0.30%)
Oct 25, 2016 3.250 3.420 3.250 3.350 8,401,747 +0.00(+0.00%)
Oct 24, 2016 3.520 3.520 3.330 3.350 12,028,130 +0.01(+0.30%)
Oct 21, 2016 3.210 3.360 3.180 3.340 12,995,512 +0.11(+3.41%)
Oct 20, 2016 3.130 3.270 3.120 3.230 7,494,228 +0.07(+2.22%)
Oct 19, 2016 3.100 3.180 3.095 3.160 9,533,424 +0.05(+1.61%)
Oct 18, 2016 3.040 3.150 3.021 3.110 8,723,487 +0.16(+5.42%)
Oct 17, 2016 2.930 2.980 2.920 2.950 2,809,216 +0.05(+1.72%)
Oct 14, 2016 3.000 3.000 2.900 2.900 5,377,769 +0.00(+0.00%)
Oct 13, 2016 2.860 2.915 2.800 2.900 10,526,618 +0.00(+0.00%)
Oct 12, 2016 2.900 2.980 2.783 2.900 3,751,582 -0.01(-0.34%)
Oct 11, 2016 3.010 3.030 2.910 2.910 9,143,891 -0.10(-3.32%)
Oct 10, 2016 2.990 3.040 2.955 3.010 11,880,195 +0.03(+1.01%)
Oct 07, 2016 2.950 2.995 2.890 2.980 16,148,871 +0.11(+3.83%)
Oct 06, 2016 2.780 2.890 2.780 2.870 9,288,884 +0.07(+2.50%)
Oct 05, 2016 2.740 2.810 2.710 2.800 5,567,639 +0.12(+4.48%)
Oct 04, 2016 2.760 2.795 2.670 2.680 4,351,325 -0.12(-4.29%)
Oct 03, 2016 2.730 2.800 2.710 2.800 4,750,635 +0.08(+2.94%)
Sep 30, 2016 2.770 2.790 2.715 2.720 5,160,158 -0.01(-0.37%)
Sep 29, 2016 2.790 2.860 2.700 2.730 10,951,278 -0.06(-2.15%)
Sep 28, 2016 2.700 2.790 2.660 2.790 5,321,094 +0.13(+4.89%)
Sep 27, 2016 2.650 2.670 2.570 2.660 3,816,285 +0.02(+0.76%)
Sep 26, 2016 2.600 2.680 2.600 2.640 5,134,973 -0.03(-1.12%)
Sep 23, 2016 2.630 2.730 2.610 2.670 6,985,272 +0.00(+0.00%)
Sep 22, 2016 2.780 2.810 2.665 2.670 6,643,869 -0.04(-1.48%)
Sep 21, 2016 2.620 2.740 2.580 2.710 7,808,137 +0.17(+6.69%)
Sep 20, 2016 2.610 2.610 2.490 2.540 7,256,227 -0.01(-0.39%)
Sep 19, 2016 2.610 2.660 2.515 2.550 6,877,914 +0.00(+0.00%)
Sep 16, 2016 2.540 2.570 2.470 2.550 13,635,251 -0.07(-2.67%)
Sep 15, 2016 2.600 2.640 2.540 2.620 6,969,342 +0.03(+1.16%)
Sep 14, 2016 2.580 2.650 2.520 2.590 12,145,589 +0.02(+0.78%)
Sep 13, 2016 2.790 2.820 2.550 2.570 9,814,222 -0.29(-10.14%)
Sep 12, 2016 2.700 2.870 2.680 2.860 9,916,708 +0.10(+3.62%)
Sep 09, 2016 2.900 2.920 2.750 2.760 10,881,587 -0.23(-7.69%)
Sep 08, 2016 3.000 3.040 2.920 2.990 15,656,709 +0.08(+2.75%)
Sep 07, 2016 2.980 3.000 2.860 2.910 6,936,064 -0.05(-1.69%)
Sep 06, 2016 2.940 2.960 2.860 2.960 6,141,918 +0.07(+2.42%)
Sep 02, 2016 2.780 2.890 2.890 2.890 13,658,800 +0.19(+7.04%)
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.