Gerdau S.A. ADR (NY: GGB )

5.630 +0.196 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.290 6.300 6.070 6.110 6,640,700 -0.31(-4.83%)
May 30, 2013 6.420 6.490 6.310 6.420 3,099,464 +0.07(+1.10%)
May 29, 2013 6.470 6.520 6.310 6.350 4,693,238 -0.20(-3.05%)
May 28, 2013 6.580 6.610 6.475 6.550 4,234,065 +0.04(+0.61%)
May 24, 2013 6.580 6.630 6.440 6.510 7,848,837 -0.20(-2.98%)
May 23, 2013 6.710 6.740 6.630 6.710 4,802,227 -0.13(-1.90%)
May 22, 2013 6.930 7.050 6.750 6.840 6,916,734 -0.05(-0.73%)
May 21, 2013 6.785 6.960 6.770 6.890 5,939,709 +0.13(+1.92%)
May 20, 2013 6.680 6.800 6.680 6.760 4,794,858 +0.07(+1.05%)
May 17, 2013 6.730 6.770 6.650 6.690 4,395,123 +0.02(+0.30%)
May 16, 2013 6.630 6.830 6.560 6.670 6,581,159 -0.03(-0.45%)
May 15, 2013 6.780 6.850 6.640 6.700 8,475,084 -0.22(-3.18%)
May 13, 2013 7.030 7.060 6.900 6.920 5,307,901 -0.09(-1.28%)
May 10, 2013 7.120 7.150 6.950 7.010 5,301,370 -0.14(-1.96%)
May 09, 2013 7.340 7.370 7.120 7.150 6,417,707 -0.20(-2.72%)
May 08, 2013 7.490 7.520 7.280 7.350 9,143,993 -0.22(-2.91%)
May 07, 2013 7.450 7.720 7.400 7.570 5,353,606 -0.16(-2.07%)
May 06, 2013 7.770 7.770 7.620 7.730 3,461,651 -0.01(-0.13%)
May 03, 2013 7.760 7.760 7.680 7.740 3,365,229 +0.10(+1.31%)
May 02, 2013 7.870 7.880 7.640 7.640 2,919,930 -0.09(-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.