Gerdau S.A. ADR (NY: GGB )

4.870 USD +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.740 1.750 1.690 1.730 3,020,785 +0.01(+0.58%)
Jul 30, 2015 1.810 1.835 1.700 1.720 3,149,075 -0.08(-4.44%)
Jul 29, 2015 1.760 1.810 1.750 1.800 3,994,697 +0.04(+2.27%)
Jul 28, 2015 1.710 1.780 1.687 1.760 3,913,689 +0.07(+4.14%)
Jul 27, 2015 1.750 1.780 1.650 1.690 6,384,816 -0.06(-3.43%)
Jul 24, 2015 1.850 1.850 1.740 1.750 4,427,650 -0.10(-5.41%)
Jul 23, 2015 1.810 1.870 1.810 1.850 4,879,820 -0.01(-0.54%)
Jul 22, 2015 1.910 1.910 1.800 1.860 5,088,714 -0.10(-5.10%)
Jul 21, 2015 1.890 2.020 1.880 1.960 10,698,629 +0.04(+2.08%)
Jul 20, 2015 1.940 1.980 1.900 1.920 8,500,820 -0.05(-2.54%)
Jul 17, 2015 2.080 2.090 1.950 1.970 7,350,846 -0.11(-5.29%)
Jul 16, 2015 2.110 2.110 2.060 2.080 4,236,775 -0.02(-0.95%)
Jul 15, 2015 2.120 2.130 2.090 2.100 2,873,267 +0.00(+0.00%)
Jul 14, 2015 2.160 2.180 2.060 2.100 8,777,173 -0.17(-7.49%)
Jul 13, 2015 2.150 2.290 2.080 2.270 5,543,397 +0.13(+6.07%)
Jul 10, 2015 2.180 2.180 2.120 2.140 3,414,014 +0.02(+0.94%)
Jul 09, 2015 2.200 2.220 2.120 2.120 3,711,769 -0.03(-1.40%)
Jul 08, 2015 2.170 2.210 2.110 2.150 6,164,244 -0.05(-2.27%)
Jul 07, 2015 2.160 2.240 2.100 2.200 8,625,796 +0.04(+1.85%)
Jul 06, 2015 2.100 2.230 2.090 2.160 5,897,608 -0.09(-4.00%)
Jul 02, 2015 2.270 2.250 2.250 2.250 6,596,000 -0.04(-1.75%)
Jul 01, 2015 2.400 2.410 2.280 2.290 3,247,103 -0.12(-4.98%)
Jun 30, 2015 2.520 2.540 2.390 2.410 3,976,399 -0.12(-4.74%)
Jun 29, 2015 2.420 2.530 2.400 2.530 12,437,107 +0.06(+2.43%)
Jun 26, 2015 2.430 2.470 2.420 2.470 1,839,047 +0.05(+2.07%)
Jun 25, 2015 2.430 2.470 2.410 2.420 5,881,573 -0.04(-1.63%)
Jun 24, 2015 2.560 2.560 2.440 2.460 5,911,269 -0.12(-4.65%)
Jun 23, 2015 2.600 2.610 2.560 2.580 2,063,546 -0.03(-1.15%)
Jun 22, 2015 2.670 2.680 2.600 2.610 1,983,837 -0.02(-0.76%)
Jun 19, 2015 2.610 2.660 2.600 2.630 2,172,937 -0.01(-0.38%)
Jun 18, 2015 2.630 2.670 2.590 2.640 4,606,425 +0.01(+0.38%)
Jun 17, 2015 2.640 2.650 2.590 2.630 4,221,135 -0.03(-1.13%)
Jun 16, 2015 2.710 2.710 2.660 2.660 2,401,904 -0.05(-1.85%)
Jun 15, 2015 2.720 2.760 2.700 2.710 3,213,356 -0.06(-2.17%)
Jun 12, 2015 2.780 2.780 2.750 2.770 4,414,845 -0.04(-1.42%)
Jun 11, 2015 2.700 2.810 2.690 2.810 6,826,633 +0.09(+3.31%)
Jun 10, 2015 2.850 2.890 2.687 2.720 7,175,747 -0.05(-1.81%)
Jun 09, 2015 2.790 2.840 2.760 2.770 3,853,266 +0.00(+0.00%)
Jun 08, 2015 2.770 2.780 2.730 2.770 2,747,520 -0.01(-0.36%)
Jun 05, 2015 2.790 2.820 2.750 2.780 3,116,431 -0.02(-0.71%)
Jun 04, 2015 2.850 2.870 2.780 2.800 1,619,349 -0.05(-1.75%)
Jun 03, 2015 2.870 2.940 2.830 2.850 4,013,994 -0.04(-1.38%)
Jun 02, 2015 2.850 2.920 2.849 2.890 4,447,545 +0.08(+2.85%)
Jun 01, 2015 2.760 2.820 2.730 2.810 8,479,371 +0.04(+1.44%)
May 29, 2015 2.800 2.840 2.765 2.770 4,193,101 -0.04(-1.42%)
May 28, 2015 2.840 2.850 2.770 2.810 9,031,344 -0.08(-2.77%)
May 27, 2015 2.820 2.930 2.780 2.890 7,480,904 +0.02(+0.70%)
May 26, 2015 2.950 2.950 2.840 2.870 15,471,681 -0.12(-4.01%)
May 22, 2015 3.100 2.990 2.990 2.990 6,361,800 -0.11(-3.55%)
May 21, 2015 3.080 3.120 3.040 3.100 3,857,738 -0.06(-1.90%)
May 20, 2015 3.130 3.180 3.070 3.160 4,596,011 +0.04(+1.28%)
May 19, 2015 3.200 3.220 3.090 3.120 3,736,354 -0.10(-3.11%)
May 18, 2015 3.320 3.320 3.220 3.220 8,272,046 -0.11(-3.30%)
May 15, 2015 3.340 3.370 3.290 3.330 2,130,635 -0.02(-0.60%)
May 14, 2015 3.280 3.360 3.250 3.350 3,419,712 +0.08(+2.45%)
May 13, 2015 3.350 3.350 3.240 3.270 5,401,423 -0.09(-2.68%)
May 12, 2015 3.430 3.470 3.340 3.360 3,147,375 -0.06(-1.75%)
May 11, 2015 3.500 3.545 3.420 3.420 4,708,472 -0.06(-1.72%)
May 08, 2015 3.400 3.530 3.350 3.480 8,112,558 +0.18(+5.45%)
May 07, 2015 3.340 3.340 3.260 3.300 2,978,068 -0.07(-2.08%)
May 06, 2015 3.520 3.520 3.370 3.370 5,014,038 -0.15(-4.26%)
May 05, 2015 3.410 3.560 3.390 3.520 7,810,773 +0.12(+3.53%)
May 04, 2015 3.340 3.420 3.310 3.400 4,232,098 +0.02(+0.59%)
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.