Gerdau S.A. ADR (NY: GGB )

5.550 +0.060 (+1.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.821 5.828 5.563 5.610 7,179,303 -0.12(-2.05%)
Aug 29, 2013 5.680 5.743 5.672 5.727 10,548,566 +0.01(+0.14%)
Aug 28, 2013 5.625 5.774 5.602 5.719 6,949,745 +0.09(+1.53%)
Aug 27, 2013 5.610 5.680 5.594 5.633 13,784,440 -0.06(-1.10%)
Aug 26, 2013 5.821 5.821 5.672 5.696 5,895,787 -0.07(-1.22%)
Aug 23, 2013 5.703 5.782 5.664 5.766 9,724,573 +0.09(+1.65%)
Aug 22, 2013 5.508 5.750 5.508 5.672 17,441,948 +0.22(+4.01%)
Aug 21, 2013 5.477 5.551 5.426 5.453 11,471,700 -0.06(-1.13%)
Aug 20, 2013 5.492 5.571 5.489 5.516 11,077,889 -0.03(-0.56%)
Aug 19, 2013 5.391 5.586 5.321 5.547 20,817,172 +0.27(+5.03%)
Aug 16, 2013 5.125 5.391 5.125 5.282 10,855,230 +0.15(+2.89%)
Aug 15, 2013 5.063 5.180 5.055 5.133 12,466,728 -0.05(-1.05%)
Aug 14, 2013 5.172 5.262 5.125 5.188 10,407,116 +0.02(+0.30%)
Aug 13, 2013 5.266 5.289 5.133 5.172 7,984,823 -0.10(-1.94%)
Aug 12, 2013 5.329 5.407 5.259 5.275 8,274,313 -0.04(-0.73%)
Aug 09, 2013 5.275 5.360 5.267 5.314 8,630,413 +0.10(+1.94%)
Aug 08, 2013 5.150 5.282 5.142 5.212 8,800,429 +0.12(+2.29%)
Aug 07, 2013 4.963 5.166 4.940 5.096 9,663,897 +0.11(+2.18%)
Aug 06, 2013 5.072 5.084 4.956 4.987 6,631,000 -0.05(-1.08%)
Aug 05, 2013 5.065 5.123 5.026 5.041 7,010,884 -0.08(-1.52%)
Aug 02, 2013 5.119 5.220 5.092 5.119 18,652,756 -0.02(-0.45%)
Aug 01, 2013 5.057 5.181 5.018 5.142 12,837,418 +0.21(+4.26%)
Jul 31, 2013 4.971 5.033 4.909 4.932 16,034,676 +0.06(+1.28%)
Jul 30, 2013 4.971 4.983 4.847 4.870 5,056,186 -0.10(-2.03%)
Jul 29, 2013 4.979 5.026 4.890 4.971 7,650,047 -0.05(-0.93%)
Jul 26, 2013 5.158 5.158 4.987 5.018 6,353,376 -0.08(-1.53%)
Jul 25, 2013 4.948 5.126 4.940 5.096 14,840,901 +0.08(+1.55%)
Jul 24, 2013 4.979 5.018 4.901 5.018 19,934,344 +0.04(+0.78%)
Jul 23, 2013 4.932 5.010 4.932 4.979 12,398,538 +0.16(+3.23%)
Jul 22, 2013 4.816 4.862 4.746 4.823 6,746,721 +0.08(+1.64%)
Jul 19, 2013 4.753 4.839 4.738 4.746 5,569,103 -0.05(-0.97%)
Jul 18, 2013 4.753 4.886 4.753 4.792 8,223,815 +0.02(+0.32%)
Jul 17, 2013 4.621 4.792 4.567 4.777 10,847,918 +0.24(+5.32%)
Jul 16, 2013 4.543 4.582 4.466 4.536 6,459,703 +0.07(+1.57%)
Jul 15, 2013 4.419 4.528 4.411 4.466 13,273,062 +0.06(+1.41%)
Jul 12, 2013 4.512 4.520 4.372 4.403 6,277,850 -0.14(-3.08%)
Jul 11, 2013 4.528 4.543 4.419 4.543 8,665,733 +0.12(+2.82%)
Jul 10, 2013 4.497 4.520 4.361 4.419 5,293,432 -0.09(-2.07%)
Jul 09, 2013 4.543 4.539 4.481 4.512 3,002,067 +0.03(+0.69%)
Jul 08, 2013 4.528 4.582 4.450 4.481 5,498,727 +0.01(+0.17%)
Jul 05, 2013 4.598 4.613 4.372 4.473 11,414,317 -0.11(-2.38%)
Jul 03, 2013 4.504 4.668 4.465 4.582 4,960,484 +0.06(+1.38%)
Jul 02, 2013 4.559 4.598 4.411 4.520 8,144,802 -0.06(-1.36%)
Jul 01, 2013 4.497 4.668 4.473 4.582 7,674,672 +0.14(+3.15%)
Jun 28, 2013 4.442 4.504 4.396 4.442 7,746,368 -0.08(-1.72%)
Jun 27, 2013 4.419 4.528 4.388 4.520 7,541,290 +0.23(+5.25%)
Jun 26, 2013 4.341 4.376 4.240 4.294 5,901,717 +0.04(+0.91%)
Jun 25, 2013 4.287 4.326 4.201 4.255 6,936,013 +0.07(+1.67%)
Jun 24, 2013 4.263 4.263 4.100 4.185 6,370,698 -0.17(-3.93%)
Jun 21, 2013 4.427 4.458 4.318 4.357 7,329,740 -0.02(-0.53%)
Jun 20, 2013 4.318 4.441 4.193 4.380 12,794,516 -0.08(-1.75%)
Jun 19, 2013 4.637 4.707 4.434 4.458 11,295,909 -0.19(-4.02%)
Jun 18, 2013 4.598 4.722 4.536 4.644 8,942,750 -0.02(-0.50%)
Jun 17, 2013 4.722 4.785 4.629 4.668 6,136,325 +0.03(+0.67%)
Jun 14, 2013 4.676 4.714 4.539 4.637 8,799,614 -0.04(-0.83%)
Jun 13, 2013 4.466 4.707 4.427 4.676 9,684,549 +0.28(+6.37%)
Jun 12, 2013 4.504 4.504 4.349 4.396 7,482,122 -0.09(-1.91%)
Jun 11, 2013 4.466 4.497 4.396 4.481 8,485,587 -0.12(-2.70%)
Jun 10, 2013 4.652 4.660 4.555 4.606 6,515,428 -0.11(-2.31%)
Jun 07, 2013 4.746 4.839 4.629 4.714 8,008,136 -0.08(-1.62%)
Jun 06, 2013 4.730 4.792 4.676 4.792 5,950,769 +0.03(+0.65%)
Jun 05, 2013 4.878 4.909 4.746 4.761 5,700,210 -0.16(-3.32%)
Jun 04, 2013 4.932 5.010 4.878 4.925 6,536,084 +0.02(+0.48%)
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.