Gerdau S.A. ADR (NY: GGB )

4.930 USD +0.180 (+3.79%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.86 11.92 11.70 11.75 5,203,512 -0.33(-2.73%)
Aug 28, 2009 12.35 12.44 12.01 12.08 5,168,864 -0.27(-2.19%)
Aug 27, 2009 11.97 12.38 11.68 12.35 6,170,152 +0.36(+3.00%)
Aug 26, 2009 11.99 12.13 11.80 11.99 4,482,820 -0.15(-1.24%)
Aug 25, 2009 12.50 12.72 12.07 12.14 5,258,809 -0.33(-2.65%)
Aug 24, 2009 12.56 12.81 12.40 12.47 8,888,671 +0.14(+1.14%)
Aug 21, 2009 12.35 12.52 12.27 12.33 4,423,848 +0.18(+1.48%)
Aug 20, 2009 11.86 12.23 11.85 12.15 4,504,694 +0.29(+2.45%)
Aug 19, 2009 11.55 12.09 11.50 11.86 5,340,893 -0.05(-0.42%)
Aug 18, 2009 11.74 11.97 11.73 11.91 3,879,880 +0.19(+1.62%)
Aug 17, 2009 11.85 11.91 11.68 11.72 6,006,002 -0.63(-5.10%)
Aug 14, 2009 12.81 12.82 12.19 12.35 6,067,829 -0.04(-0.32%)
Aug 13, 2009 12.38 12.53 12.15 12.39 5,887,428 +0.27(+2.23%)
Aug 12, 2009 11.64 12.24 11.60 12.12 5,302,179 +0.44(+3.77%)
Aug 11, 2009 11.68 11.77 11.52 11.68 5,116,177 -0.24(-2.01%)
Aug 10, 2009 11.96 12.06 11.71 11.92 4,173,556 -0.13(-1.08%)
Aug 07, 2009 12.23 12.36 12.00 12.05 6,317,659 +0.06(+0.50%)
Aug 06, 2009 12.42 12.57 11.89 11.99 6,164,227 -0.58(-4.61%)
Aug 05, 2009 12.39 12.62 12.05 12.57 5,355,798 +0.18(+1.45%)
Aug 04, 2009 12.25 12.60 12.16 12.39 6,845,014 +0.13(+1.06%)
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.