Gerdau S.A. (NY: GGB )

6.920 USD +0.070 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.49 10.56 10.16 10.40 10,708,012 +0.28(+2.77%)
May 28, 2009 9.830 10.18 9.655 10.12 10,518,621 +0.53(+5.53%)
May 27, 2009 9.590 10.11 9.505 9.590 14,553,112 +0.28(+3.01%)
May 26, 2009 8.620 9.320 8.600 9.310 9,076,242 +0.52(+5.92%)
May 22, 2009 8.750 8.900 8.640 8.790 15,323,848 +0.21(+2.45%)
May 21, 2009 8.650 8.800 8.500 8.580 6,751,751 -0.36(-4.03%)
May 20, 2009 9.150 9.360 8.820 8.940 8,147,837 -0.11(-1.22%)
May 19, 2009 8.850 9.320 8.770 9.050 11,343,692 +0.24(+2.72%)
May 18, 2009 8.210 8.840 8.210 8.810 6,481,098 +0.75(+9.31%)
May 15, 2009 8.260 8.320 7.940 8.060 5,467,061 -0.07(-0.86%)
May 14, 2009 7.960 8.230 7.880 8.130 5,389,338 +0.17(+2.14%)
May 13, 2009 8.290 8.300 7.910 7.960 9,331,459 -0.74(-8.51%)
May 12, 2009 8.990 8.990 8.540 8.700 7,735,745 -0.17(-1.92%)
May 11, 2009 8.710 8.950 8.540 8.870 5,714,151 +0.03(+0.34%)
May 08, 2009 8.760 8.910 8.450 8.840 8,056,502 +0.36(+4.21%)
May 07, 2009 9.190 9.190 8.220 8.482 18,187,546 -0.46(-5.12%)
May 06, 2009 8.630 9.000 8.520 8.940 9,553,165 +0.59(+7.07%)
May 05, 2009 8.340 8.400 7.980 8.350 8,921,121 +0.27(+3.34%)
May 04, 2009 7.750 8.080 7.600 8.080 8,479,012 +0.60(+8.02%)
May 01, 2009 7.040 7.620 7.040 7.480 5,407,766 +0.38(+5.35%)
Apr 30, 2009 7.080 7.310 7.030 7.100 8,783,130 +0.15(+2.16%)
Apr 29, 2009 6.810 7.040 6.790 6.950 6,718,389 +0.27(+4.04%)
Apr 28, 2009 6.500 6.810 6.460 6.680 5,275,108 -0.03(-0.45%)
Apr 27, 2009 6.940 7.000 6.660 6.710 4,895,968 -0.38(-5.36%)
Apr 24, 2009 7.020 7.130 7.000 7.090 5,939,584 +0.17(+2.46%)
Apr 23, 2009 7.090 7.110 6.830 6.920 7,888,462 +0.04(+0.58%)
Apr 22, 2009 6.750 7.130 6.750 6.880 8,434,821 -0.06(-0.86%)
Apr 21, 2009 6.560 7.020 6.350 6.940 5,832,194 +0.35(+5.31%)
Apr 20, 2009 6.750 6.770 6.550 6.590 6,232,379 -0.51(-7.18%)
Apr 17, 2009 7.160 7.160 7.020 7.100 5,391,278 -0.01(-0.14%)
Apr 16, 2009 6.960 7.150 6.830 7.110 8,465,045 +0.25(+3.64%)
Apr 15, 2009 6.850 6.990 6.670 6.860 7,163,456 -0.03(-0.44%)
Apr 14, 2009 6.980 7.150 6.820 6.890 6,839,211 -0.14(-1.99%)
Apr 13, 2009 6.670 7.070 6.660 7.030 6,533,002 +0.22(+3.23%)
Apr 09, 2009 6.690 6.810 6.630 6.810 9,220,368 +0.41(+6.41%)
Apr 08, 2009 6.450 6.490 6.290 6.400 4,652,046 +0.08(+1.27%)
Apr 07, 2009 6.320 6.520 6.280 6.320 4,524,904 -0.13(-2.02%)
Apr 06, 2009 6.420 6.510 6.290 6.450 6,191,375 -0.16(-2.42%)
Apr 03, 2009 6.380 6.670 6.340 6.610 6,825,858 +0.26(+4.09%)
Apr 02, 2009 6.370 6.450 6.260 6.350 8,893,544 +0.46(+7.81%)
Apr 01, 2009 5.440 5.890 5.430 5.890 7,538,638 +0.42(+7.68%)
Mar 31, 2009 5.530 5.660 5.440 5.470 8,377,702 +0.06(+1.11%)
Mar 30, 2009 5.580 5.600 5.330 5.410 9,669,892 -0.68(-11.17%)
Mar 26, 2009 5.880 6.100 5.820 6.090 10,839,836 +0.39(+6.84%)
Mar 25, 2009 5.550 5.880 5.530 5.700 16,125,393 +0.23(+4.20%)
Mar 24, 2009 5.350 5.470 5.280 5.470 9,115,553 +0.00(+0.00%)
Mar 23, 2009 5.290 5.480 5.260 5.470 10,979,737 +0.41(+8.10%)
Mar 20, 2009 5.100 5.170 5.010 5.060 10,301,935 -0.10(-1.94%)
Mar 19, 2009 5.150 5.280 5.040 5.160 13,357,269 +0.10(+1.98%)
Mar 18, 2009 4.870 5.070 4.750 5.060 12,888,132 +0.10(+2.02%)
Mar 17, 2009 4.900 4.960 4.740 4.960 8,050,214 -0.03(-0.60%)
Mar 16, 2009 5.160 5.240 4.950 4.990 10,938,880 -0.08(-1.58%)
Mar 13, 2009 5.280 5.350 4.980 5.070 0 -0.16(-3.06%)
Mar 12, 2009 5.030 5.250 4.990 5.230 10,363,900 +0.19(+3.77%)
Mar 11, 2009 5.120 5.170 4.940 5.040 6,462,946 -0.02(-0.40%)
Mar 10, 2009 4.760 5.080 4.760 5.060 11,406,877 +0.34(+7.20%)
Mar 09, 2009 4.640 4.850 4.630 4.720 5,548,183 -0.18(-3.67%)
Mar 06, 2009 4.680 5.060 4.650 4.900 0 -0.11(-2.20%)
Mar 05, 2009 5.130 5.200 4.990 5.010 5,100,824 -0.38(-7.05%)
Mar 04, 2009 5.190 5.530 5.180 5.390 10,538,510 +0.58(+12.06%)
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.