Gerdau S.A. ADR (NY: GGB )

5.950 USD +0.050 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.640 7.900 7.610 7.850 5,058,572 +0.11(+1.42%)
Apr 29, 2013 7.610 7.760 7.500 7.740 4,428,596 +0.21(+2.79%)
Apr 26, 2013 7.630 7.700 7.515 7.530 2,898,475 -0.17(-2.21%)
Apr 25, 2013 7.730 7.780 7.605 7.700 5,549,380 -0.02(-0.26%)
Apr 24, 2013 7.700 7.800 7.670 7.720 3,164,345 +0.09(+1.18%)
Apr 23, 2013 7.550 7.700 7.510 7.630 4,134,462 +0.12(+1.60%)
Apr 22, 2013 7.510 7.570 7.385 7.510 3,068,533 -0.06(-0.79%)
Apr 19, 2013 7.640 7.650 7.430 7.570 4,698,970 +0.01(+0.13%)
Apr 18, 2013 7.370 7.630 7.350 7.560 7,501,898 +0.26(+3.56%)
Apr 17, 2013 7.280 7.430 7.210 7.300 9,515,098 +0.03(+0.41%)
Apr 16, 2013 7.110 7.290 7.090 7.270 7,743,818 +0.22(+3.12%)
Apr 15, 2013 7.280 7.280 7.020 7.050 4,014,782 -0.38(-5.11%)
Apr 12, 2013 7.450 7.520 7.340 7.430 5,709,959 -0.07(-0.93%)
Apr 11, 2013 7.580 7.580 7.441 7.500 2,578,977 -0.08(-1.06%)
Apr 10, 2013 7.650 7.740 7.570 7.580 5,741,093 -0.01(-0.13%)
Apr 09, 2013 7.530 7.710 7.480 7.590 6,708,619 +0.16(+2.15%)
Apr 08, 2013 7.560 7.560 7.390 7.430 4,162,626 -0.15(-1.98%)
Apr 05, 2013 7.270 7.640 7.230 7.580 6,613,684 +0.23(+3.13%)
Apr 04, 2013 7.380 7.460 7.300 7.350 4,648,450 -0.06(-0.81%)
Apr 03, 2013 7.430 7.490 7.320 7.410 3,685,408 -0.03(-0.40%)
Apr 02, 2013 7.620 7.650 7.410 7.440 2,712,069 -0.20(-2.62%)
Apr 01, 2013 7.710 7.740 7.580 7.640 3,811,506 -0.07(-0.91%)
Mar 28, 2013 7.730 7.780 7.660 7.710 5,418,121 -0.05(-0.64%)
Mar 27, 2013 7.555 7.760 7.510 7.760 5,062,398 +0.18(+2.37%)
Mar 26, 2013 7.560 7.670 7.500 7.580 5,693,621 +0.15(+2.02%)
Mar 25, 2013 7.410 7.530 7.291 7.430 4,610,808 -0.01(-0.13%)
Mar 22, 2013 7.400 7.550 7.400 7.440 3,029,287 +0.03(+0.40%)
Mar 21, 2013 7.500 7.540 7.370 7.410 4,309,575 -0.10(-1.33%)
Mar 20, 2013 7.560 7.640 7.430 7.510 5,433,897 +0.06(+0.81%)
Mar 19, 2013 7.610 7.610 7.400 7.450 6,600,571 -0.15(-1.97%)
Mar 18, 2013 7.630 7.730 7.560 7.600 7,626,525 -0.09(-1.17%)
Mar 15, 2013 7.880 7.920 7.650 7.690 8,932,995 -0.17(-2.16%)
Mar 14, 2013 7.960 7.990 7.780 7.860 6,000,291 -0.07(-0.88%)
Mar 13, 2013 8.030 8.060 7.870 7.930 6,374,377 -0.16(-1.98%)
Mar 12, 2013 8.170 8.270 8.060 8.090 6,593,751 -0.09(-1.10%)
Mar 11, 2013 8.160 8.220 8.060 8.180 5,415,641 -0.02(-0.24%)
Mar 08, 2013 8.160 8.300 8.120 8.200 3,580,631 +0.09(+1.11%)
Mar 07, 2013 8.210 8.280 8.040 8.110 6,890,665 +0.03(+0.37%)
Mar 06, 2013 7.790 8.100 7.710 8.080 9,335,943 +0.25(+3.19%)
Mar 05, 2013 8.160 8.330 7.765 7.830 12,381,071 -0.19(-2.37%)
Mar 04, 2013 8.010 8.070 7.930 8.020 7,191,627 -0.04(-0.50%)
Mar 01, 2013 8.120 8.200 8.030 8.060 6,742,240 -0.26(-3.12%)
Feb 28, 2013 8.415 8.450 8.300 8.320 5,398,750 -0.04(-0.48%)
Feb 27, 2013 8.370 8.410 8.270 8.360 5,720,011 -0.08(-0.95%)
Feb 26, 2013 8.310 8.475 8.250 8.440 9,522,455 +0.25(+3.05%)
Feb 25, 2013 8.255 8.530 8.110 8.190 6,977,650 -0.01(-0.12%)
Feb 22, 2013 8.270 8.310 8.020 8.200 7,035,409 +0.10(+1.23%)
Feb 21, 2013 8.100 8.260 8.045 8.100 11,581,368 -0.01(-0.12%)
Feb 20, 2013 8.390 8.410 7.995 8.110 9,641,944 -0.37(-4.36%)
Feb 19, 2013 8.600 8.650 8.420 8.480 11,388,929 -0.24(-2.75%)
Feb 15, 2013 9.000 9.000 8.705 8.720 5,921,823 -0.21(-2.35%)
Feb 14, 2013 9.020 9.100 8.930 8.930 4,742,270 -0.06(-0.67%)
Feb 13, 2013 8.960 9.040 8.900 8.990 3,984,415 +0.04(+0.45%)
Feb 12, 2013 8.900 9.020 8.870 8.950 1,886,851 +0.04(+0.45%)
Feb 11, 2013 8.820 8.930 8.790 8.910 2,256,003 +0.06(+0.68%)
Feb 08, 2013 8.915 8.940 8.730 8.850 3,272,358 +0.00(+0.00%)
Feb 07, 2013 9.020 9.040 8.825 8.850 3,887,944 -0.03(-0.34%)
Feb 06, 2013 8.780 8.960 8.740 8.880 3,622,938 +0.20(+2.30%)
Feb 04, 2013 8.760 8.760 8.645 8.680 3,192,981 -0.18(-2.03%)
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.