Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.010 9.180 8.960 9.100 10,070,416 +0.00(+0.00%)
Jul 30, 2012 9.080 9.160 8.685 9.100 7,533,579 +0.07(+0.78%)
Jul 27, 2012 8.720 9.245 8.620 9.030 10,691,686 +0.53(+6.24%)
Jul 26, 2012 8.400 8.585 8.340 8.500 6,501,695 +0.31(+3.79%)
Jul 25, 2012 8.430 8.450 8.115 8.190 5,424,502 -0.15(-1.80%)
Jul 24, 2012 8.580 8.580 8.240 8.340 7,139,836 -0.11(-1.30%)
Jul 23, 2012 8.480 8.490 8.290 8.450 5,250,835 -0.33(-3.76%)
Jul 20, 2012 8.860 9.010 8.670 8.780 6,671,857 -0.27(-2.98%)
Jul 19, 2012 8.870 9.130 8.830 9.050 6,892,155 +0.25(+2.84%)
Jul 18, 2012 8.480 8.885 8.445 8.800 7,299,785 +0.27(+3.17%)
Jul 17, 2012 8.460 8.610 8.370 8.530 5,618,556 +0.16(+1.91%)
Jul 16, 2012 8.480 8.520 8.230 8.370 6,033,165 -0.14(-1.65%)
Jul 13, 2012 8.550 8.610 8.420 8.510 7,064,351 +0.17(+2.04%)
Jul 12, 2012 8.140 8.430 8.070 8.340 5,924,386 -0.01(-0.12%)
Jul 11, 2012 8.380 8.460 8.210 8.350 7,345,215 -0.08(-0.95%)
Jul 10, 2012 8.780 8.800 8.380 8.430 6,250,987 -0.19(-2.20%)
Jul 09, 2012 8.620 8.745 8.570 8.620 4,659,322 -0.09(-1.03%)
Jul 06, 2012 8.730 8.780 8.630 8.710 6,061,214 -0.29(-3.22%)
Jul 05, 2012 8.810 9.170 8.760 9.000 11,689,313 -0.10(-1.10%)
Jul 03, 2012 8.920 9.110 8.900 9.100 5,912,762 +0.18(+2.02%)
Jul 02, 2012 8.840 8.920 8.750 8.920 6,692,501 +0.16(+1.83%)
Jun 29, 2012 8.420 8.810 8.385 8.760 8,768,917 +0.85(+10.75%)
Jun 28, 2012 7.870 7.940 7.670 7.910 7,977,357 -0.03(-0.38%)
Jun 27, 2012 7.860 8.060 7.860 7.940 4,258,641 +0.10(+1.28%)
Jun 26, 2012 7.830 7.930 7.750 7.840 5,671,722 +0.01(+0.13%)
Jun 25, 2012 7.900 7.940 7.770 7.830 5,935,735 -0.22(-2.73%)
Jun 22, 2012 8.300 8.330 7.970 8.050 6,823,326 -0.13(-1.59%)
Jun 21, 2012 8.420 8.460 8.150 8.180 9,096,759 -0.44(-5.10%)
Jun 20, 2012 8.800 8.890 8.590 8.620 9,869,358 -0.26(-2.93%)
Jun 19, 2012 8.480 8.910 8.430 8.880 9,688,899 +0.27(+3.14%)
Jun 18, 2012 8.590 8.670 8.520 8.610 6,496,868 -0.08(-0.92%)
Jun 15, 2012 8.560 8.700 8.510 8.690 7,107,948 +0.21(+2.48%)
Jun 14, 2012 8.290 8.550 8.210 8.480 6,757,814 +0.19(+2.29%)
Jun 13, 2012 8.240 8.430 8.170 8.290 8,178,321 -0.02(-0.24%)
Jun 12, 2012 8.130 8.350 8.110 8.310 7,807,533 +0.22(+2.72%)
Jun 11, 2012 8.440 8.440 8.070 8.090 6,270,986 -0.16(-1.94%)
Jun 08, 2012 8.220 8.270 8.050 8.250 5,798,491 -0.08(-0.96%)
Jun 07, 2012 8.430 8.560 8.290 8.330 6,945,451 +0.09(+1.09%)
Jun 06, 2012 7.990 8.250 7.990 8.240 8,582,229 +0.30(+3.78%)
Jun 05, 2012 7.960 8.170 7.910 7.940 6,533,028 +0.06(+0.76%)
Jun 04, 2012 7.800 7.940 7.770 7.880 7,021,566 +0.17(+2.20%)
Jun 01, 2012 7.610 7.890 7.600 7.710 7,584,374 -0.24(-3.02%)
May 31, 2012 7.850 7.950 7.730 7.950 8,744,210 -0.02(-0.25%)
May 30, 2012 7.940 8.053 7.900 7.970 6,225,718 -0.25(-3.04%)
May 29, 2012 8.300 8.300 8.080 8.220 6,874,680 +0.16(+1.99%)
May 25, 2012 7.930 8.180 7.870 8.060 6,998,175 +0.15(+1.90%)
May 24, 2012 8.020 8.040 7.720 7.910 8,049,362 -0.09(-1.12%)
May 23, 2012 7.870 8.020 7.730 8.000 8,641,433 +0.07(+0.88%)
May 22, 2012 8.070 8.250 7.880 7.930 7,782,000 -0.20(-2.46%)
May 21, 2012 7.710 8.200 7.710 8.130 8,413,388 +0.47(+6.14%)
May 18, 2012 7.750 7.845 7.515 7.660 12,003,950 -0.06(-0.78%)
May 17, 2012 7.950 8.085 7.710 7.720 10,229,323 -0.19(-2.40%)
May 16, 2012 8.210 8.230 7.870 7.910 8,558,553 -0.02(-0.25%)
May 15, 2012 8.150 8.220 7.900 7.930 7,154,705 -0.20(-2.46%)
May 14, 2012 8.120 8.240 8.075 8.130 6,647,698 -0.32(-3.79%)
May 11, 2012 8.290 8.650 8.280 8.450 10,069,033 +0.01(+0.12%)
May 10, 2012 8.370 8.620 8.300 8.440 10,809,496 +0.25(+3.05%)
May 09, 2012 8.090 8.350 8.070 8.190 10,259,496 -0.11(-1.33%)
May 08, 2012 8.470 8.480 8.210 8.300 9,838,151 -0.35(-4.05%)
May 07, 2012 8.440 8.660 8.300 8.650 8,641,436 +0.03(+0.35%)
May 04, 2012 8.970 9.000 8.620 8.620 8,165,260 -0.51(-5.59%)
May 03, 2012 9.190 9.210 8.970 9.130 7,119,129 -0.21(-2.25%)
May 02, 2012 9.330 9.360 9.130 9.340 3,592,983 -0.11(-1.16%)
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.