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 (%)
Mar 28, 2013 6.005 6.044 5.951 5.990 6,974,326 -0.04(-0.64%)
Mar 27, 2013 5.869 6.028 5.834 6.028 6,516,431 +0.14(+2.37%)
Mar 26, 2013 5.873 5.959 5.827 5.889 7,328,955 +0.12(+2.02%)
Mar 25, 2013 5.757 5.850 5.664 5.772 5,935,134 -0.01(-0.13%)
Mar 22, 2013 5.749 5.865 5.749 5.780 3,899,365 +0.02(+0.40%)
Mar 21, 2013 5.827 5.858 5.726 5.757 5,547,381 -0.08(-1.33%)
Mar 20, 2013 5.873 5.935 5.772 5.834 6,994,633 +0.05(+0.81%)
Mar 19, 2013 5.912 5.912 5.749 5.788 8,496,402 -0.12(-1.97%)
Mar 18, 2013 5.927 6.005 5.873 5.904 9,817,033 -0.07(-1.17%)
Mar 15, 2013 6.122 6.153 5.943 5.974 11,498,750 -0.13(-2.16%)
Mar 14, 2013 6.184 6.207 6.044 6.106 7,723,708 -0.05(-0.88%)
Mar 13, 2013 6.238 6.262 6.114 6.161 8,205,240 -0.12(-1.98%)
Mar 12, 2013 6.347 6.425 6.262 6.285 8,487,623 -0.07(-1.10%)
Mar 11, 2013 6.339 6.386 6.262 6.355 6,971,133 -0.02(-0.24%)
Mar 08, 2013 6.339 6.448 6.308 6.370 4,609,068 +0.07(+1.11%)
Mar 07, 2013 6.378 6.432 6.246 6.300 8,869,817 +0.02(+0.37%)
Mar 06, 2013 6.052 6.293 5.990 6.277 12,017,434 +0.19(+3.19%)
Mar 05, 2013 6.339 6.471 6.032 6.083 15,937,190 -0.14(-2.25%)
Mar 04, 2013 6.215 6.261 6.153 6.223 9,268,914 -0.03(-0.50%)
Mar 01, 2013 6.300 6.362 6.230 6.254 8,689,723 -0.20(-3.12%)
Feb 28, 2013 6.529 6.556 6.440 6.455 6,958,168 -0.03(-0.48%)
Feb 27, 2013 6.494 6.525 6.417 6.486 7,372,225 -0.06(-0.95%)
Feb 26, 2013 6.448 6.576 6.401 6.548 12,272,998 +0.19(+3.05%)
Feb 25, 2013 6.405 6.618 6.292 6.355 8,993,131 -0.01(-0.12%)
Feb 22, 2013 6.417 6.448 6.223 6.362 9,067,573 +0.08(+1.23%)
Feb 21, 2013 6.285 6.409 6.242 6.285 14,926,624 -0.01(-0.12%)
Feb 20, 2013 6.510 6.525 6.203 6.292 12,427,001 -0.29(-4.36%)
Feb 19, 2013 6.673 6.711 6.533 6.580 14,678,599 -0.19(-2.75%)
Feb 15, 2013 6.983 6.983 6.754 6.766 7,632,330 -0.16(-2.35%)
Feb 14, 2013 6.998 7.061 6.929 6.929 6,112,065 -0.05(-0.67%)
Feb 13, 2013 6.952 7.014 6.905 6.975 5,135,305 +0.03(+0.45%)
Feb 12, 2013 6.905 6.998 6.882 6.944 2,431,864 +0.03(+0.45%)
Feb 11, 2013 6.843 6.929 6.820 6.913 2,907,645 +0.05(+0.68%)
Feb 08, 2013 6.917 6.936 6.773 6.867 4,217,572 +0.00(+0.00%)
Feb 07, 2013 6.998 7.014 6.847 6.867 5,010,969 -0.02(-0.34%)
Feb 06, 2013 6.812 6.952 6.781 6.890 4,669,416 +0.16(+2.30%)
Feb 04, 2013 6.797 6.797 6.708 6.735 4,115,267 -0.14(-2.03%)
Feb 01, 2013 6.921 6.929 6.867 6.874 6,804,545 +0.02(+0.34%)
Jan 31, 2013 6.773 6.874 6.770 6.851 7,179,276 +0.12(+1.73%)
Jan 30, 2013 6.812 6.828 6.711 6.735 6,977,744 -0.10(-1.48%)
Jan 29, 2013 6.805 6.859 6.711 6.836 9,989,673 +0.16(+2.44%)
Jan 28, 2013 6.789 6.797 6.611 6.673 14,966,230 -0.03(-0.46%)
Jan 25, 2013 6.758 6.758 6.618 6.704 7,214,059 -0.06(-0.92%)
Jan 24, 2013 6.882 6.890 6.719 6.766 8,832,049 -0.10(-1.47%)
Jan 23, 2013 6.905 6.940 6.855 6.867 6,968,225 -0.03(-0.45%)
Jan 22, 2013 6.882 6.913 6.805 6.898 4,225,203 -0.02(-0.34%)
Jan 18, 2013 6.921 6.921 6.836 6.921 9,637,284 +0.03(+0.45%)
Jan 17, 2013 6.967 6.975 6.882 6.890 7,422,691 +0.00(+0.00%)
Jan 16, 2013 6.944 6.991 6.797 6.890 13,353,173 -0.08(-1.11%)
Jan 15, 2013 6.967 7.006 6.905 6.967 3,310,264 -0.02(-0.22%)
Jan 14, 2013 7.076 7.092 6.975 6.983 5,051,131 -0.01(-0.11%)
Jan 11, 2013 7.068 7.099 6.929 6.991 11,835,892 -0.16(-2.17%)
Jan 10, 2013 7.130 7.204 7.037 7.146 11,762,914 -0.03(-0.43%)
Jan 09, 2013 7.262 7.270 7.084 7.177 7,615,568 -0.15(-2.01%)
Jan 08, 2013 7.309 7.348 7.196 7.324 9,562,993 -0.16(-2.07%)
Jan 07, 2013 7.340 7.511 7.317 7.480 8,529,698 +0.09(+1.15%)
Jan 04, 2013 7.348 7.410 7.297 7.394 8,666,888 +0.04(+0.53%)
Jan 03, 2013 7.348 7.511 7.317 7.355 10,994,862 +0.06(+0.85%)
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.