Gerdau S.A. ADR (NY: GGB )

5.460 +0.210 (+4.00%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.940 7.975 7.890 7.930 8,260,164 +0.15(+1.93%)
Oct 30, 2013 7.700 7.780 7.660 7.780 5,405,832 +0.10(+1.30%)
Oct 29, 2013 7.690 7.720 7.600 7.680 2,795,980 +0.01(+0.13%)
Oct 28, 2013 7.730 7.760 7.630 7.670 3,958,392 -0.01(-0.13%)
Oct 25, 2013 7.790 7.810 7.620 7.680 4,367,501 -0.01(-0.13%)
Oct 24, 2013 7.910 7.910 7.630 7.690 5,246,984 -0.17(-2.16%)
Oct 23, 2013 7.940 8.000 7.850 7.860 3,580,676 -0.18(-2.24%)
Oct 22, 2013 7.840 8.105 7.840 8.040 5,348,185 +0.20(+2.55%)
Oct 21, 2013 7.760 7.840 7.675 7.840 12,504,401 +0.14(+1.82%)
Oct 18, 2013 8.000 8.000 7.680 7.700 8,504,372 -0.26(-3.27%)
Oct 17, 2013 8.080 8.165 7.850 7.960 7,586,763 -0.28(-3.40%)
Oct 16, 2013 8.270 8.410 8.180 8.240 6,714,233 +0.02(+0.24%)
Oct 15, 2013 8.240 8.310 8.150 8.220 4,837,383 -0.01(-0.12%)
Oct 14, 2013 8.070 8.290 8.050 8.230 6,846,330 +0.05(+0.61%)
Oct 11, 2013 7.980 8.180 7.975 8.180 4,425,021 +0.19(+2.38%)
Oct 10, 2013 8.010 8.055 7.930 7.990 4,162,486 +0.08(+1.01%)
Oct 09, 2013 7.880 7.980 7.840 7.910 5,419,772 +0.10(+1.28%)
Oct 08, 2013 7.780 7.830 7.720 7.810 5,419,364 +0.03(+0.39%)
Oct 07, 2013 7.630 7.830 7.630 7.780 5,909,531 +0.09(+1.17%)
Oct 04, 2013 7.500 7.730 7.480 7.690 4,459,392 +0.18(+2.40%)
Oct 03, 2013 7.650 7.680 7.500 7.510 7,151,471 -0.17(-2.21%)
Oct 02, 2013 7.450 7.680 7.440 7.680 7,811,016 +0.22(+2.95%)
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.