Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.902 10.04 9.688 9.747 21,378 +0.07(+0.69%)
Jun 29, 2010 9.902 9.917 9.592 9.680 160,928 -0.75(-7.23%)
Jun 25, 2010 10.43 10.48 10.13 10.43 5,614,956 +0.10(+1.00%)
Jun 24, 2010 10.58 10.58 10.27 10.33 23,887 -0.21(-1.96%)
Jun 23, 2010 10.52 10.60 10.32 10.54 8,396,178 +0.04(+0.42%)
Jun 22, 2010 10.74 10.87 10.48 10.49 26,158 -0.17(-1.60%)
Jun 21, 2010 10.86 10.91 10.58 10.66 10,054,566 +0.18(+1.76%)
Jun 18, 2010 10.48 10.63 10.45 10.48 7,272,203 -0.01(-0.14%)
Jun 17, 2010 10.84 10.84 10.37 10.49 3,342 -0.18(-1.73%)
Jun 16, 2010 10.51 10.83 10.51 10.68 8,128,755 +0.09(+0.84%)
Jun 15, 2010 10.43 10.64 10.38 10.59 67,775 +0.30(+2.95%)
Jun 14, 2010 10.52 10.60 10.26 10.29 10,344,616 +0.06(+0.58%)
Jun 11, 2010 9.969 10.28 9.947 10.23 7,011,193 +0.17(+1.69%)
Jun 10, 2010 9.762 10.09 9.762 10.06 105,379 +0.55(+5.75%)
Jun 09, 2010 9.665 9.762 9.421 9.510 10,675,355 +0.03(+0.31%)
Jun 08, 2010 9.288 9.503 9.214 9.481 108,938 +0.25(+2.72%)
Jun 07, 2010 9.577 9.680 9.170 9.229 13,535,453 -0.39(-4.07%)
Jun 04, 2010 9.621 9.991 9.503 9.621 12,118,776 -0.38(-3.84%)
Jun 03, 2010 10.32 10.40 9.784 10.01 7,181,069 -0.21(-2.10%)
Jun 02, 2010 9.865 10.23 9.747 10.22 103,290 +0.44(+4.46%)
Jun 01, 2010 9.932 10.26 9.769 9.784 9,644 -0.17(-1.71%)
May 28, 2010 9.954 10.12 9.821 9.954 11,425,027 -0.04(-0.37%)
May 27, 2010 9.688 9.991 9.555 9.991 11,599,984 +0.57(+6.04%)
May 26, 2010 9.680 9.865 9.266 9.421 19,616 +0.01(+0.08%)
May 25, 2010 8.941 9.421 8.911 9.414 74,321 -0.03(-0.31%)
May 24, 2010 9.599 9.784 9.429 9.444 9,916,088 -0.12(-1.24%)
May 21, 2010 8.911 9.577 8.904 9.562 17,384,904 +0.51(+5.64%)
May 20, 2010 8.914 9.318 8.874 9.052 8,025 -0.60(-6.21%)
May 19, 2010 9.451 9.739 9.333 9.651 14,463,932 -0.20(-2.03%)
May 18, 2010 10.55 11.23 9.739 9.850 472,474 -0.36(-3.52%)
May 17, 2010 10.44 10.52 9.937 10.21 11,484,669 -0.40(-3.81%)
May 14, 2010 10.61 10.84 10.32 10.61 14,003,940 -0.37(-3.35%)
May 13, 2010 11.36 11.36 10.98 10.98 9,792,394 -0.13(-1.13%)
May 12, 2010 11.06 11.17 10.93 11.11 8,318,474 +0.15(+1.34%)
May 11, 2010 11.27 11.29 10.94 10.96 65,580 -0.24(-2.17%)
May 10, 2010 11.14 11.22 11.08 11.20 12,843,695 +0.77(+7.41%)
May 07, 2010 10.47 10.76 10.04 10.43 21,845,796 -0.23(-2.14%)
May 06, 2010 11.14 11.38 9.680 10.66 21,597,636 -0.13(-1.16%)
May 05, 2010 11.09 11.44 10.78 10.78 13,318,367 -0.43(-3.87%)
May 04, 2010 11.70 11.70 11.12 11.22 15,392,007 -0.71(-5.98%)
May 03, 2010 12.12 12.20 11.79 11.93 7,440,850 -0.14(-1.16%)
Apr 30, 2010 12.29 12.37 12.07 12.07 7,136,387 -0.27(-2.21%)
Apr 29, 2010 12.22 12.41 12.15 12.34 8,058,737 +0.28(+2.32%)
Apr 28, 2010 12.11 12.26 11.82 12.06 8,632,798 +0.06(+0.49%)
Apr 27, 2010 12.47 12.55 11.99 12.01 12,809,580 -0.81(-6.32%)
Apr 26, 2010 12.84 12.94 12.76 12.82 9,315,068 +0.10(+0.75%)
Apr 23, 2010 12.39 12.76 12.33 12.72 8,995,530 +0.29(+2.31%)
Apr 22, 2010 12.00 12.47 11.89 12.43 10,669,011 +0.29(+2.43%)
Apr 21, 2010 12.40 12.47 11.93 12.14 23,638 -0.17(-1.38%)
Apr 20, 2010 12.39 12.48 12.20 12.31 4,874 -0.03(-0.24%)
Apr 19, 2010 12.42 12.51 12.09 12.34 9,017,643 -0.21(-1.70%)
Apr 16, 2010 12.66 12.80 12.29 12.55 9,847,266 -0.32(-2.46%)
Apr 15, 2010 12.94 13.18 12.82 12.87 5,441,932 -0.29(-2.24%)
Apr 14, 2010 13.15 13.19 12.97 13.16 5,030,334 +0.15(+1.19%)
Apr 13, 2010 12.90 13.07 12.77 13.01 7,226,459 -0.05(-0.40%)
Apr 12, 2010 13.17 13.18 13.01 13.06 7,885,899 -0.15(-1.17%)
Apr 09, 2010 13.15 13.24 13.05 13.21 8,379,647 +0.12(+0.90%)
Apr 08, 2010 12.73 13.16 12.60 13.10 10,176,162 +0.20(+1.54%)
Apr 07, 2010 13.07 13.09 12.73 12.90 17,113,760 -0.18(-1.41%)
Apr 06, 2010 12.59 13.22 12.56 13.08 15,991,794 +0.38(+3.01%)
Apr 05, 2010 12.58 12.79 12.49 12.70 9,470,253 +0.25(+2.01%)
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.