Gerdau S.A. (NY: GGB )

6.610 USD +0.140 (+2.16%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.950 9.110 8.870 8.930 6,637,869 +0.00(+0.00%)
Aug 30, 2012 8.880 8.950 8.800 8.930 5,416,478 +0.03(+0.34%)
Aug 29, 2012 9.080 9.090 8.810 8.900 4,315,232 -0.22(-2.41%)
Aug 27, 2012 9.210 9.240 9.090 9.120 5,068,831 -0.21(-2.25%)
Aug 24, 2012 9.350 9.400 9.180 9.330 5,639,566 -0.05(-0.53%)
Aug 23, 2012 9.390 9.490 9.330 9.380 12,962,255 -0.35(-3.60%)
Aug 22, 2012 9.690 9.740 9.370 9.730 14,195,370 -0.01(-0.10%)
Aug 21, 2012 10.00 10.09 9.580 9.740 9,471,002 -0.18(-1.81%)
Aug 20, 2012 10.03 10.03 9.770 9.920 7,462,619 -0.13(-1.29%)
Aug 17, 2012 10.02 10.12 9.950 10.05 3,982,866 -0.02(-0.20%)
Aug 16, 2012 9.980 10.12 9.750 10.07 6,985,261 +0.28(+2.86%)
Aug 15, 2012 9.770 9.840 9.470 9.790 6,818,766 +0.08(+0.82%)
Aug 14, 2012 9.990 10.13 9.650 9.710 9,039,638 -0.06(-0.61%)
Aug 13, 2012 9.620 9.870 9.540 9.770 8,992,874 +0.02(+0.21%)
Aug 10, 2012 9.420 9.775 9.370 9.750 8,797,026 +0.23(+2.42%)
Aug 09, 2012 9.600 9.695 9.450 9.520 7,351,846 -0.08(-0.83%)
Aug 08, 2012 9.330 9.600 9.280 9.600 10,031,231 +0.24(+2.56%)
Aug 07, 2012 9.665 9.690 9.280 9.360 10,409,345 -0.17(-1.78%)
Aug 06, 2012 9.380 9.760 9.380 9.530 7,861,782 +0.25(+2.69%)
Aug 03, 2012 9.260 9.520 9.190 9.280 7,778,068 +0.38(+4.27%)
Aug 02, 2012 8.710 9.000 8.690 8.900 11,406,053 +0.04(+0.45%)
Aug 01, 2012 9.105 9.120 8.820 8.860 8,287,329 -0.24(-2.64%)
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%)
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.