Gerdau S.A. ADR (NY: GGB )

4.825 USD +0.275 (+6.04%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.460 9.500 9.260 9.390 5,230,211 -0.07(-0.74%)
Apr 27, 2012 9.590 9.630 9.430 9.460 4,905,706 -0.08(-0.84%)
Apr 26, 2012 9.380 9.610 9.270 9.540 5,475,491 +0.10(+1.06%)
Apr 25, 2012 9.530 9.570 9.340 9.440 5,831,566 +0.09(+0.96%)
Apr 24, 2012 9.170 9.410 9.160 9.350 5,440,640 +0.03(+0.32%)
Apr 23, 2012 9.250 9.320 9.100 9.320 4,733,536 -0.23(-2.41%)
Apr 20, 2012 9.580 9.730 9.500 9.550 3,792,073 +0.05(+0.53%)
Apr 19, 2012 9.630 9.695 9.385 9.500 4,372,315 -0.10(-1.04%)
Apr 18, 2012 9.400 9.650 9.375 9.600 5,541,697 +0.13(+1.37%)
Apr 17, 2012 9.440 9.590 9.400 9.470 4,219,445 +0.09(+0.96%)
Apr 16, 2012 9.610 9.640 9.230 9.380 7,232,886 -0.12(-1.26%)
Apr 13, 2012 9.480 9.530 9.250 9.500 6,619,028 -0.09(-0.94%)
Apr 12, 2012 9.240 9.670 9.220 9.590 7,204,099 +0.28(+3.01%)
Apr 11, 2012 9.320 9.410 9.220 9.310 6,661,625 +0.13(+1.42%)
Apr 10, 2012 9.270 9.300 8.971 9.180 9,826,461 -0.22(-2.34%)
Apr 09, 2012 9.310 9.470 9.290 9.400 4,457,768 -0.11(-1.16%)
Apr 05, 2012 9.430 9.600 9.390 9.510 6,498,097 +0.06(+0.63%)
Apr 04, 2012 9.570 9.630 9.380 9.450 6,469,288 -0.32(-3.28%)
Apr 03, 2012 9.940 10.00 9.585 9.770 5,866,647 -0.13(-1.31%)
Apr 02, 2012 9.560 10.02 9.540 9.900 8,581,417 +0.27(+2.80%)
Mar 30, 2012 9.890 9.900 9.540 9.630 9,983,529 -0.22(-2.23%)
Mar 29, 2012 9.590 9.870 9.510 9.850 8,363,122 +0.08(+0.82%)
Mar 28, 2012 10.12 10.12 9.710 9.770 10,647,432 -0.34(-3.36%)
Mar 27, 2012 10.44 10.50 10.05 10.11 6,940,867 -0.30(-2.88%)
Mar 26, 2012 10.36 10.43 10.28 10.41 5,420,935 +0.18(+1.76%)
Mar 23, 2012 9.930 10.27 9.860 10.23 7,134,948 +0.34(+3.44%)
Mar 22, 2012 9.950 10.00 9.800 9.890 5,491,296 -0.28(-2.75%)
Mar 21, 2012 10.31 10.31 9.990 10.17 6,353,194 -0.18(-1.74%)
Mar 20, 2012 10.33 10.35 10.20 10.35 7,176,050 -0.28(-2.63%)
Mar 19, 2012 10.59 10.76 10.57 10.63 4,626,784 -0.04(-0.37%)
Mar 16, 2012 10.72 10.72 10.56 10.67 4,957,157 +0.05(+0.47%)
Mar 15, 2012 10.64 10.79 10.56 10.62 6,868,681 +0.06(+0.57%)
Mar 14, 2012 10.41 10.69 10.41 10.56 9,690,383 +0.08(+0.76%)
Mar 13, 2012 9.960 10.48 9.910 10.48 8,948,553 +0.59(+5.97%)
Mar 12, 2012 9.820 9.950 9.760 9.890 5,314,070 -0.07(-0.70%)
Mar 09, 2012 9.930 10.07 9.870 9.960 5,861,425 +0.05(+0.50%)
Mar 08, 2012 9.880 9.960 9.710 9.910 7,436,074 +0.22(+2.27%)
Mar 07, 2012 9.750 9.750 9.565 9.690 7,689,853 -0.08(-0.82%)
Mar 06, 2012 10.03 10.03 9.740 9.770 9,212,566 -0.59(-5.69%)
Mar 05, 2012 10.59 10.64 10.34 10.36 8,063,578 -0.23(-2.17%)
Mar 02, 2012 10.64 10.73 10.54 10.59 7,342,921 -0.07(-0.66%)
Mar 01, 2012 10.45 10.66 10.44 10.66 7,062,467 +0.26(+2.50%)
Feb 29, 2012 10.53 10.66 10.32 10.40 7,085,159 -0.03(-0.29%)
Feb 28, 2012 10.35 10.45 10.29 10.43 5,496,515 +0.06(+0.58%)
Feb 27, 2012 10.32 10.39 10.24 10.37 3,738,417 -0.07(-0.67%)
Feb 24, 2012 10.41 10.50 10.37 10.44 3,596,243 +0.10(+0.97%)
Feb 23, 2012 10.39 10.46 10.26 10.34 5,260,964 -0.02(-0.19%)
Feb 22, 2012 10.52 10.62 10.34 10.36 4,938,385 -0.07(-0.67%)
Feb 21, 2012 10.42 10.64 10.34 10.43 6,791,620 +0.08(+0.77%)
Feb 17, 2012 10.34 10.42 10.21 10.35 7,855,600 +0.16(+1.57%)
Feb 16, 2012 9.990 10.19 9.910 10.19 11,137,518 +0.24(+2.41%)
Feb 15, 2012 10.22 10.25 9.920 9.950 8,876,988 -0.24(-2.36%)
Feb 14, 2012 10.34 10.35 10.07 10.19 10,522,854 -0.25(-2.39%)
Feb 13, 2012 10.51 10.58 10.28 10.44 8,405,919 +0.09(+0.87%)
Feb 10, 2012 10.43 10.55 10.22 10.35 12,216,792 -0.39(-3.63%)
Feb 09, 2012 10.65 10.78 10.57 10.74 11,637,263 +0.06(+0.56%)
Feb 08, 2012 10.70 10.78 10.57 10.68 10,324,720 +0.03(+0.28%)
Feb 07, 2012 10.64 10.72 10.51 10.65 7,742,165 +0.02(+0.19%)
Feb 06, 2012 10.49 10.64 10.48 10.63 7,365,343 +0.01(+0.09%)
Feb 03, 2012 10.44 10.70 10.32 10.62 14,531,724 +0.35(+3.41%)
Feb 02, 2012 10.13 10.40 10.13 10.27 14,274,977 +0.11(+1.08%)
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.