Gerdau S.A. ADR (NY: GGB )

5.875 USD -0.025 (-0.42%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.53 11.84 11.41 11.67 7,250,509 +0.12(+1.04%)
Jul 30, 2009 11.37 11.68 11.34 11.55 6,829,182 +0.50(+4.52%)
Jul 29, 2009 11.30 11.30 10.98 11.05 6,150,285 -0.44(-3.83%)
Jul 28, 2009 11.40 11.57 11.21 11.49 6,315,990 -0.10(-0.86%)
Jul 27, 2009 11.61 11.77 11.35 11.59 7,259,173 -0.07(-0.60%)
Jul 24, 2009 11.67 11.78 11.50 11.66 5,470,748 -0.10(-0.85%)
Jul 23, 2009 11.53 11.90 11.39 11.76 7,706,776 +0.34(+2.98%)
Jul 22, 2009 11.05 11.61 11.02 11.42 8,750,884 +0.14(+1.24%)
Jul 21, 2009 11.59 11.60 10.98 11.28 7,032,794 -0.06(-0.53%)
Jul 20, 2009 11.03 11.40 10.94 11.34 8,440,005 +0.62(+5.78%)
Jul 17, 2009 10.88 10.89 10.61 10.72 4,856,645 -0.03(-0.28%)
Jul 16, 2009 10.26 10.84 10.19 10.75 8,807,912 +0.39(+3.76%)
Jul 15, 2009 9.660 10.44 9.660 10.36 9,920,464 +0.94(+9.98%)
Jul 14, 2009 9.500 9.580 9.240 9.420 7,737,601 -0.13(-1.36%)
Jul 13, 2009 9.292 9.570 9.280 9.550 8,936,468 +0.00(+0.00%)
Jul 10, 2009 9.420 9.670 9.390 9.550 6,158,513 -0.16(-1.65%)
Jul 09, 2009 9.900 9.960 9.560 9.710 4,538,795 +0.18(+1.89%)
Jul 08, 2009 9.760 9.770 9.110 9.530 9,780,955 -0.14(-1.45%)
Jul 07, 2009 10.11 10.16 9.640 9.670 7,069,980 -0.42(-4.16%)
Jul 06, 2009 10.07 10.17 9.820 10.09 9,060,609 -0.18(-1.75%)
Jul 02, 2009 10.40 10.44 9.790 10.27 6,252,531 -0.39(-3.66%)
Jul 01, 2009 10.80 10.93 10.63 10.66 6,215,499 +0.19(+1.81%)
Jun 30, 2009 10.72 10.79 10.24 10.47 7,988,467 -0.13(-1.23%)
Jun 29, 2009 10.62 10.76 10.46 10.60 5,903,419 +0.02(+0.19%)
Jun 26, 2009 10.51 10.68 10.47 10.58 6,297,274 +0.14(+1.34%)
Jun 25, 2009 9.960 10.49 9.900 10.44 7,631,540 +0.40(+3.98%)
Jun 24, 2009 10.27 10.35 9.840 10.04 6,342,662 +0.15(+1.52%)
Jun 23, 2009 9.350 10.02 9.350 9.890 8,116,536 +0.53(+5.66%)
Jun 22, 2009 9.810 9.890 9.330 9.360 7,179,764 -0.82(-8.06%)
Jun 19, 2009 10.44 10.51 10.14 10.18 7,165,796 +0.02(+0.20%)
Jun 18, 2009 10.07 10.34 9.950 10.16 7,047,388 +0.21(+2.11%)
Jun 17, 2009 9.750 10.07 9.540 9.950 10,491,522 -0.04(-0.40%)
Jun 16, 2009 10.56 10.61 9.960 9.990 7,420,428 -0.48(-4.58%)
Jun 15, 2009 10.76 10.83 10.21 10.47 6,249,647 -0.72(-6.43%)
Jun 12, 2009 11.22 11.31 11.06 11.19 6,329,159 -0.46(-3.95%)
Jun 11, 2009 11.19 11.84 11.06 11.65 7,036,470 +0.58(+5.24%)
Jun 10, 2009 11.31 11.40 10.72 11.07 7,679,534 -0.12(-1.07%)
Jun 09, 2009 11.29 11.48 10.84 11.19 8,800,399 -0.03(-0.27%)
Jun 08, 2009 11.10 11.28 10.92 11.22 7,181,111 -0.26(-2.26%)
Jun 05, 2009 11.75 11.80 11.33 11.48 7,917,255 +0.11(+0.97%)
Jun 04, 2009 10.97 11.43 10.78 11.37 8,437,788 +0.44(+4.03%)
Jun 03, 2009 11.22 11.22 10.56 10.93 11,228,508 -0.64(-5.53%)
Jun 02, 2009 11.04 11.61 10.96 11.57 11,267,168 +0.45(+4.05%)
Jun 01, 2009 10.59 11.15 10.59 11.12 7,609,428 +0.72(+6.92%)
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%)
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.