Gerdau S.A. ADR (NY: GGB )

6.550 +0.160 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.926 1.950 1.884 1.950 8,111,775 +0.04(+2.16%)
Jul 28, 2016 1.926 1.942 1.862 1.909 9,994,058 -0.03(-1.70%)
Jul 27, 2016 1.917 1.972 1.917 1.942 16,201,581 +0.05(+2.62%)
Jul 26, 2016 1.802 1.893 1.793 1.893 15,172,882 +0.11(+6.02%)
Jul 25, 2016 1.826 1.835 1.760 1.785 9,348,180 -0.02(-0.92%)
Jul 22, 2016 1.727 1.810 1.702 1.802 10,225,131 +0.10(+5.83%)
Jul 21, 2016 1.719 1.752 1.686 1.702 12,388,772 +0.02(+0.98%)
Jul 20, 2016 1.719 1.744 1.686 1.686 9,103,833 -0.04(-2.39%)
Jul 19, 2016 1.752 1.777 1.702 1.727 9,634,112 -0.04(-2.34%)
Jul 18, 2016 1.711 1.785 1.694 1.769 12,308,331 +0.06(+3.38%)
Jul 15, 2016 1.686 1.727 1.669 1.711 8,034,570 +0.02(+1.47%)
Jul 14, 2016 1.777 1.789 1.678 1.686 9,749,264 -0.03(-1.92%)
Jul 13, 2016 1.653 1.736 1.545 1.719 21,304,422 +0.06(+3.48%)
Jul 12, 2016 1.603 1.682 1.603 1.661 26,790,230 +0.11(+6.91%)
Jul 11, 2016 1.545 1.570 1.521 1.554 8,426,762 +0.03(+2.17%)
Jul 08, 2016 1.512 1.537 1.508 1.521 4,026,560 +0.07(+4.54%)
Jul 07, 2016 1.512 1.537 1.446 1.455 3,422,073 -0.03(-2.22%)
Jul 06, 2016 1.479 1.504 1.422 1.488 4,651,119 +0.01(+0.56%)
Jul 05, 2016 1.545 1.570 1.475 1.479 4,555,224 -0.09(-5.79%)
Jul 01, 2016 1.504 1.570 1.570 1.570 12,208,723 +0.07(+4.40%)
Jun 30, 2016 1.446 1.504 1.430 1.504 14,136,475 +0.06(+4.00%)
Jun 29, 2016 1.455 1.492 1.434 1.446 10,726,642 +0.03(+2.34%)
Jun 28, 2016 1.430 1.446 1.380 1.413 9,924,753 +0.04(+3.01%)
Jun 27, 2016 1.438 1.438 1.347 1.372 5,052,037 -0.03(-2.35%)
Jun 24, 2016 1.413 1.479 1.388 1.405 10,127,449 -0.13(-8.60%)
Jun 23, 2016 1.438 1.537 1.422 1.537 7,920,172 +0.13(+9.41%)
Jun 22, 2016 1.397 1.446 1.388 1.405 3,248,205 +0.02(+1.19%)
Jun 21, 2016 1.422 1.430 1.368 1.388 7,426,682 -0.02(-1.75%)
Jun 20, 2016 1.463 1.471 1.397 1.413 2,905,593 -0.01(-0.58%)
Jun 17, 2016 1.455 1.479 1.405 1.422 5,850,904 +0.01(+0.59%)
Jun 16, 2016 1.372 1.421 1.331 1.413 3,207,356 +0.02(+1.79%)
Jun 15, 2016 1.355 1.405 1.347 1.388 4,169,343 +0.06(+4.35%)
Jun 14, 2016 1.372 1.430 1.306 1.331 6,905,887 -0.04(-3.01%)
Jun 13, 2016 1.347 1.388 1.331 1.372 7,640,050 -0.02(-1.19%)
Jun 10, 2016 1.405 1.438 1.388 1.388 3,170,582 -0.09(-6.15%)
Jun 09, 2016 1.562 1.562 1.471 1.479 6,063,356 -0.11(-6.77%)
Jun 08, 2016 1.545 1.587 1.525 1.587 6,395,508 +0.11(+7.26%)
Jun 07, 2016 1.463 1.537 1.463 1.479 5,665,594 +0.00(+0.00%)
Jun 06, 2016 1.430 1.496 1.413 1.479 9,962,816 +0.08(+5.92%)
Jun 03, 2016 1.339 1.442 1.339 1.397 21,407,218 +0.09(+6.96%)
Jun 02, 2016 1.273 1.331 1.256 1.306 7,106,857 +0.02(+1.28%)
Jun 01, 2016 1.273 1.298 1.240 1.289 6,710,381 +0.02(+1.30%)
May 31, 2016 1.281 1.306 1.244 1.273 11,742,194 -0.03(-2.53%)
May 27, 2016 1.339 1.306 1.306 1.306 11,215,206 -0.07(-5.39%)
May 26, 2016 1.347 1.405 1.339 1.380 8,809,305 +0.05(+3.73%)
May 25, 2016 1.322 1.380 1.307 1.331 7,049,151 +0.02(+1.90%)
May 24, 2016 1.355 1.380 1.273 1.306 10,054,272 -0.03(-2.47%)
May 23, 2016 1.306 1.380 1.285 1.339 11,598,953 +0.00(+0.00%)
May 20, 2016 1.331 1.380 1.306 1.339 10,023,295 +0.04(+3.18%)
May 19, 2016 1.322 1.322 1.260 1.298 6,581,039 -0.05(-3.68%)
May 18, 2016 1.355 1.430 1.339 1.347 14,267,123 -0.07(-4.68%)
May 17, 2016 1.339 1.455 1.314 1.413 27,144,978 -0.01(-0.58%)
May 16, 2016 1.562 1.612 1.372 1.422 21,860,554 -0.11(-7.03%)
May 13, 2016 1.636 1.653 1.512 1.529 16,716,268 -0.12(-7.50%)
May 12, 2016 1.719 1.744 1.612 1.653 7,960,587 -0.07(-4.31%)
May 11, 2016 1.719 1.777 1.669 1.727 8,780,164 +0.07(+3.98%)
May 10, 2016 1.653 1.686 1.620 1.661 9,835,449 +0.09(+5.79%)
May 09, 2016 1.636 1.636 1.496 1.570 13,716,269 -0.12(-6.86%)
May 06, 2016 1.570 1.694 1.554 1.686 8,876,628 +0.09(+5.70%)
May 05, 2016 1.736 1.744 1.587 1.595 6,226,502 -0.09(-5.39%)
May 04, 2016 1.587 1.727 1.570 1.686 17,010,490 +0.07(+4.08%)
May 03, 2016 1.702 1.711 1.599 1.620 13,531,658 -0.15(-8.41%)
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.