Gerdau S.A. ADR (NY: GGB )

4.945 USD -0.055 (-1.10%)
Streaming Delayed Price Updated: 1:29 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.850 5.960 5.830 5.880 6,020,995 -0.11(-1.84%)
Jul 30, 2014 6.040 6.095 5.950 5.990 10,147,462 -0.20(-3.23%)
Jul 29, 2014 6.190 6.210 6.120 6.190 3,943,196 +0.01(+0.16%)
Jul 28, 2014 6.190 6.270 6.140 6.180 2,649,710 +0.04(+0.65%)
Jul 25, 2014 6.160 6.230 6.120 6.140 3,152,243 -0.01(-0.16%)
Jul 24, 2014 6.030 6.230 6.010 6.150 6,501,545 +0.19(+3.19%)
Jul 23, 2014 5.950 6.000 5.910 5.960 4,523,437 -0.01(-0.17%)
Jul 22, 2014 5.995 6.050 5.970 5.970 5,475,147 -0.04(-0.67%)
Jul 21, 2014 6.010 6.030 5.930 6.010 6,749,567 -0.03(-0.50%)
Jul 18, 2014 6.190 6.230 6.010 6.040 10,408,701 -0.05(-0.82%)
Jul 17, 2014 6.270 6.290 6.050 6.090 13,132,610 -0.27(-4.25%)
Jul 16, 2014 6.470 6.510 6.260 6.360 5,916,960 -0.01(-0.16%)
Jul 15, 2014 6.320 6.410 6.280 6.370 7,177,751 +0.08(+1.27%)
Jul 14, 2014 6.270 6.360 6.235 6.290 4,630,747 +0.05(+0.80%)
Jul 11, 2014 6.130 6.250 6.120 6.240 5,323,120 +0.02(+0.32%)
Jul 10, 2014 6.210 6.250 6.150 6.220 6,480,538 -0.07(-1.11%)
Jul 09, 2014 6.240 6.330 6.230 6.290 3,755,834 +0.06(+0.96%)
Jul 08, 2014 6.270 6.280 6.200 6.230 4,329,910 -0.04(-0.64%)
Jul 07, 2014 6.150 6.315 6.100 6.270 5,681,228 +0.18(+2.96%)
Jul 03, 2014 5.990 6.090 6.090 6.090 5,841,600 +0.10(+1.67%)
Jul 02, 2014 5.870 6.000 5.810 5.990 8,686,678 +0.10(+1.70%)
Jul 01, 2014 5.930 5.995 5.860 5.890 7,248,138 +0.00(+0.00%)
Jun 30, 2014 5.910 5.910 5.800 5.890 7,166,086 -0.05(-0.84%)
Jun 27, 2014 6.040 6.050 5.900 5.940 7,139,210 -0.19(-3.10%)
Jun 26, 2014 6.170 6.190 6.060 6.130 5,039,289 -0.10(-1.61%)
Jun 25, 2014 6.280 6.300 6.195 6.230 2,947,239 -0.05(-0.80%)
Jun 24, 2014 6.230 6.360 6.230 6.280 5,614,452 +0.01(+0.16%)
Jun 23, 2014 6.210 6.280 6.190 6.270 4,157,134 +0.11(+1.79%)
Jun 20, 2014 6.170 6.200 6.130 6.160 3,768,662 -0.03(-0.48%)
Jun 19, 2014 6.230 6.290 6.150 6.190 2,757,576 +0.00(+0.00%)
Jun 18, 2014 6.050 6.240 6.020 6.190 5,340,360 +0.17(+2.82%)
Jun 17, 2014 5.980 6.065 5.970 6.020 2,896,408 -0.02(-0.33%)
Jun 16, 2014 6.090 6.090 6.010 6.040 3,364,178 -0.06(-0.98%)
Jun 13, 2014 6.145 6.150 6.055 6.100 2,671,785 -0.02(-0.33%)
Jun 12, 2014 6.170 6.210 6.120 6.120 2,338,243 -0.06(-0.97%)
Jun 11, 2014 6.230 6.230 6.130 6.180 4,554,056 -0.03(-0.48%)
Jun 10, 2014 6.190 6.235 6.150 6.210 3,740,625 +0.08(+1.31%)
Jun 06, 2014 6.110 6.170 6.080 6.130 2,847,696 +0.15(+2.51%)
Jun 05, 2014 6.040 6.070 5.960 5.980 3,732,538 -0.02(-0.33%)
Jun 04, 2014 6.070 6.090 5.980 6.000 3,092,211 -0.06(-0.99%)
Jun 03, 2014 5.900 6.080 5.900 6.060 7,561,044 +0.14(+2.36%)
Jun 02, 2014 5.905 5.950 5.840 5.920 5,140,930 -0.02(-0.34%)
May 30, 2014 6.040 6.068 5.925 5.940 7,779,083 -0.22(-3.57%)
May 29, 2014 6.210 6.230 6.100 6.160 4,276,894 -0.04(-0.65%)
May 28, 2014 6.160 6.210 6.100 6.200 5,156,890 +0.04(+0.65%)
May 27, 2014 6.110 6.255 6.080 6.160 6,346,950 +0.07(+1.15%)
May 23, 2014 6.190 6.090 6.090 6.090 5,873,700 -0.05(-0.81%)
May 22, 2014 6.190 6.190 6.060 6.140 3,061,330 -0.04(-0.65%)
May 21, 2014 6.170 6.200 6.100 6.180 4,280,312 -0.02(-0.32%)
May 20, 2014 6.340 6.360 6.125 6.200 5,722,007 -0.14(-2.21%)
May 19, 2014 6.390 6.390 6.280 6.340 3,454,000 -0.11(-1.71%)
May 16, 2014 6.530 6.530 6.410 6.450 3,674,834 -0.02(-0.31%)
May 15, 2014 6.410 6.490 6.350 6.470 4,083,125 +0.01(+0.15%)
May 14, 2014 6.530 6.540 6.430 6.460 4,501,886 -0.07(-1.07%)
May 13, 2014 6.570 6.600 6.525 6.530 3,156,155 -0.06(-0.91%)
May 12, 2014 6.580 6.650 6.560 6.590 5,418,334 +0.09(+1.38%)
May 09, 2014 6.460 6.620 6.370 6.500 8,327,806 +0.02(+0.31%)
May 08, 2014 6.520 6.550 6.410 6.480 4,334,944 +0.00(+0.00%)
May 07, 2014 6.380 6.550 6.330 6.480 6,933,652 +0.19(+3.02%)
May 06, 2014 6.220 6.400 6.220 6.290 3,846,990 +0.07(+1.13%)
May 05, 2014 6.300 6.330 6.190 6.220 6,069,724 -0.09(-1.43%)
May 02, 2014 6.060 6.320 6.060 6.310 6,009,177 +0.29(+4.82%)
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.