Gerdau S.A. ADR (NY: GGB )

4.880 USD -0.120 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.120 5.390 5.070 5.230 0 -0.17(-3.15%)
Feb 26, 2009 5.630 5.700 5.390 5.400 5,758,207 -0.04(-0.74%)
Feb 25, 2009 5.220 5.640 4.950 5.440 9,831,272 +0.20(+3.82%)
Feb 24, 2009 5.000 5.330 4.760 5.240 8,230,200 +0.28(+5.65%)
Feb 23, 2009 5.660 5.890 4.920 4.960 7,491,441 -0.69(-12.21%)
Feb 20, 2009 5.750 5.790 5.560 5.650 15,009,154 -0.44(-7.22%)
Feb 19, 2009 6.430 6.500 6.050 6.090 6,567,433 -0.17(-2.72%)
Feb 18, 2009 6.500 6.500 6.150 6.260 6,015,414 -0.19(-2.95%)
Feb 17, 2009 6.680 6.680 6.390 6.450 7,398,479 -0.55(-7.86%)
Feb 13, 2009 6.950 7.080 6.740 7.000 6,418,809 +0.07(+1.01%)
Feb 12, 2009 6.760 6.950 6.610 6.930 8,355,905 -0.08(-1.14%)
Feb 11, 2009 7.100 7.240 6.720 7.010 8,310,761 +0.13(+1.89%)
Feb 10, 2009 7.430 7.660 6.780 6.880 9,159,102 -0.70(-9.23%)
Feb 09, 2009 7.790 7.970 7.380 7.580 6,007,733 -0.18(-2.32%)
Feb 06, 2009 7.350 7.800 7.330 7.760 7,140,271 +0.48(+6.59%)
Feb 05, 2009 6.980 7.340 6.900 7.280 9,016,029 +0.29(+4.15%)
Feb 04, 2009 7.090 7.380 6.980 6.990 10,904,498 +0.27(+4.02%)
Feb 03, 2009 6.610 6.830 6.560 6.720 8,591,209 +0.23(+3.54%)
Feb 02, 2009 6.280 6.570 6.250 6.490 5,448,130 +0.11(+1.72%)
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%)
Jan 01, 2009 6.570 6.650 6.430 6.600 0 +0.00(+0.00%)
Dec 31, 2008 6.570 6.650 6.430 6.600 3,007,440 +0.11(+1.69%)
Dec 30, 2008 6.280 6.510 6.190 6.490 3,061,481 +0.35(+5.70%)
Dec 29, 2008 6.280 6.280 6.020 6.140 4,343,211 -0.16(-2.54%)
Dec 26, 2008 6.120 6.340 6.070 6.300 2,093,604 +0.08(+1.29%)
Dec 24, 2008 6.080 6.320 6.080 6.220 1,113,535 -0.02(-0.32%)
Dec 23, 2008 6.290 6.450 6.111 6.240 3,751,556 -0.08(-1.27%)
Dec 22, 2008 6.670 8.530 6.150 6.320 6,654,737 -0.43(-6.37%)
Dec 19, 2008 6.800 6.920 6.630 6.750 3,755,632 +0.16(+2.43%)
Dec 18, 2008 7.020 7.050 6.500 6.590 6,724,974 -0.30(-4.35%)
Dec 17, 2008 6.950 7.060 6.660 6.890 8,713,794 -0.46(-6.26%)
Dec 16, 2008 6.720 7.390 6.670 7.350 8,780,819 +0.67(+10.03%)
Dec 15, 2008 6.820 6.930 6.520 6.680 6,114,430 -0.12(-1.76%)
Dec 12, 2008 6.530 6.900 6.400 6.800 6,795,804 +0.10(+1.49%)
Dec 11, 2008 6.900 7.450 6.520 6.700 9,881,309 -0.30(-4.29%)
Dec 10, 2008 6.610 7.020 6.570 7.000 10,436,266 +0.51(+7.86%)
Dec 09, 2008 6.180 6.650 6.100 6.490 10,627,799 +0.26(+4.17%)
Dec 08, 2008 6.070 6.390 6.010 6.230 8,712,046 +0.55(+9.68%)
Dec 05, 2008 5.150 5.730 4.920 5.680 6,383,022 +0.32(+5.97%)
Dec 04, 2008 5.500 5.650 5.220 5.360 4,916,900 -0.28(-4.96%)
Dec 03, 2008 5.260 5.810 5.190 5.640 7,735,621 -0.14(-2.42%)
Dec 02, 2008 5.640 5.810 5.520 5.780 7,591,108 +0.34(+6.25%)
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.