Gerdau S.A. ADR (NY: GGB )

4.680 USD +0.020 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.10 17.03 17.03 17.03 1,966,500 -0.08(-0.47%)
Dec 30, 2009 17.00 17.17 16.90 17.11 2,057,327 +0.07(+0.41%)
Dec 29, 2009 17.20 17.35 17.02 17.04 3,469,900 -0.09(-0.53%)
Dec 28, 2009 17.37 17.46 16.99 17.13 3,978,669 -0.08(-0.46%)
Dec 24, 2009 17.05 17.33 16.99 17.21 1,257,666 +0.25(+1.47%)
Dec 23, 2009 16.89 17.26 16.65 16.96 4,726,193 +0.41(+2.48%)
Dec 22, 2009 16.13 16.65 16.09 16.55 5,944,043 +0.58(+3.63%)
Dec 21, 2009 16.36 16.50 15.93 15.97 4,650,692 -0.19(-1.18%)
Dec 18, 2009 16.21 16.27 15.95 16.16 5,688,362 -0.06(-0.37%)
Dec 17, 2009 16.54 16.55 16.04 16.22 6,211,461 -0.62(-3.68%)
Dec 16, 2009 17.24 17.34 16.77 16.84 5,766,771 -0.26(-1.52%)
Dec 15, 2009 17.22 17.38 17.03 17.10 3,930,499 -0.28(-1.61%)
Dec 14, 2009 17.37 17.47 17.19 17.38 4,189,473 +0.02(+0.12%)
Dec 11, 2009 17.33 17.41 17.13 17.36 4,834,931 +0.10(+0.58%)
Dec 10, 2009 17.23 17.36 17.01 17.26 4,902,687 +0.31(+1.83%)
Dec 09, 2009 16.61 17.03 16.51 16.95 6,272,853 +0.40(+2.42%)
Dec 08, 2009 16.91 17.06 16.44 16.55 6,572,761 -0.49(-2.88%)
Dec 07, 2009 16.94 17.48 16.89 17.04 6,126,187 +0.21(+1.25%)
Dec 04, 2009 17.49 17.64 16.67 16.83 6,968,601 -0.11(-0.65%)
Dec 03, 2009 17.38 17.55 16.85 16.94 7,359,398 -0.08(-0.47%)
Dec 02, 2009 16.84 17.10 16.79 17.02 7,394,096 +0.41(+2.47%)
Dec 01, 2009 16.45 16.79 16.37 16.61 7,405,285 +0.51(+3.17%)
Nov 30, 2009 16.24 16.36 15.86 16.10 8,208,651 -0.16(-0.98%)
Nov 27, 2009 15.98 16.61 15.86 16.26 4,171,493 -0.60(-3.56%)
Nov 25, 2009 16.70 16.91 16.54 16.86 4,295,842 +0.33(+2.00%)
Nov 24, 2009 16.44 16.59 16.28 16.53 3,959,776 -0.09(-0.54%)
Nov 23, 2009 16.81 16.98 16.52 16.62 4,492,803 +0.04(+0.24%)
Nov 20, 2009 16.45 16.72 16.25 16.58 3,637,631 -0.03(-0.18%)
Nov 19, 2009 16.33 16.83 15.95 16.61 6,801,624 +0.03(+0.18%)
Nov 18, 2009 16.90 16.98 16.40 16.58 6,028,864 -0.37(-2.18%)
Nov 17, 2009 16.64 16.97 16.36 16.95 8,289,028 +0.27(+1.62%)
Nov 16, 2009 16.50 16.82 16.50 16.68 7,601,154 +0.44(+2.71%)
Nov 13, 2009 15.88 16.41 15.78 16.24 6,823,722 +0.20(+1.25%)
Nov 12, 2009 16.56 16.60 15.82 16.04 12,327,847 -0.64(-3.84%)
Nov 11, 2009 17.01 17.10 16.48 16.68 5,969,395 -0.06(-0.36%)
Nov 10, 2009 16.54 16.93 16.46 16.74 6,662,400 +0.02(+0.12%)
Nov 09, 2009 16.32 16.97 16.32 16.72 8,025,479 +0.64(+3.98%)
Nov 06, 2009 16.05 16.35 15.89 16.08 5,923,328 -0.16(-0.99%)
Nov 05, 2009 16.22 16.45 16.14 16.24 6,551,249 +0.44(+2.78%)
Nov 04, 2009 16.04 16.25 15.71 15.80 8,146,402 +0.43(+2.80%)
Nov 03, 2009 14.59 15.78 14.50 15.37 7,950,925 +0.28(+1.86%)
Nov 02, 2009 15.26 15.67 14.50 15.09 6,302,680 -0.01(-0.07%)
Oct 30, 2009 16.04 16.13 14.84 15.10 10,847,052 -0.72(-4.55%)
Oct 29, 2009 15.19 15.89 15.07 15.82 12,809,370 +1.23(+8.43%)
Oct 28, 2009 15.46 15.56 14.45 14.59 14,128,249 -1.30(-8.18%)
Oct 27, 2009 16.51 16.65 15.78 15.89 9,150,722 -0.77(-4.62%)
Oct 26, 2009 17.00 17.45 16.32 16.66 7,427,065 -0.24(-1.42%)
Oct 23, 2009 17.12 17.19 16.83 16.90 7,416,176 -0.35(-2.03%)
Oct 22, 2009 17.26 17.36 16.73 17.25 8,476,627 +0.11(+0.64%)
Oct 21, 2009 16.89 17.69 16.80 17.14 8,228,370 +0.32(+1.90%)
Oct 20, 2009 16.18 16.92 16.15 16.82 11,648,395 -0.59(-3.39%)
Oct 19, 2009 17.06 17.72 16.97 17.41 6,281,929 +0.61(+3.63%)
Oct 16, 2009 17.15 17.37 16.77 16.80 13,002,300 -0.65(-3.72%)
Oct 15, 2009 16.71 17.50 16.60 17.45 8,507,851 +0.73(+4.37%)
Oct 14, 2009 16.00 16.80 16.00 16.72 9,380,277 +1.18(+7.59%)
Oct 13, 2009 15.12 15.62 15.05 15.54 9,554,707 +0.36(+2.37%)
Oct 12, 2009 15.25 15.41 15.09 15.18 3,588,492 +0.16(+1.07%)
Oct 09, 2009 14.87 15.05 14.72 15.02 3,832,641 +0.13(+0.87%)
Oct 08, 2009 14.72 14.92 14.53 14.89 7,166,056 +0.40(+2.76%)
Oct 07, 2009 14.41 14.66 14.13 14.49 6,351,026 +0.14(+0.98%)
Oct 06, 2009 14.36 14.58 14.12 14.35 6,928,248 +0.18(+1.27%)
Oct 05, 2009 13.76 14.17 13.57 14.17 9,329,189 +0.73(+5.43%)
Oct 02, 2009 12.64 13.58 12.59 13.44 12,576,486 +0.62(+4.84%)
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.