Gerdau S.A. ADR (NY: GGB )

5.850 -0.160 (-2.66%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.946 10.12 9.887 9.953 69,709 -0.01(-0.07%)
Aug 30, 2010 10.09 10.21 9.916 9.961 3,538,212 -0.26(-2.55%)
Aug 27, 2010 9.872 10.23 9.790 10.22 7,225,659 +0.44(+4.48%)
Aug 26, 2010 10.01 10.06 9.745 9.783 1,561 -0.14(-1.42%)
Aug 25, 2010 9.961 9.983 9.775 9.924 5,296 -0.03(-0.30%)
Aug 24, 2010 9.864 10.08 9.820 9.953 491,907 -0.13(-1.25%)
Aug 23, 2010 10.40 10.45 10.08 10.08 4,896,174 -0.20(-1.95%)
Aug 20, 2010 10.15 10.29 10.07 10.28 4,740,155 +0.01(+0.15%)
Aug 19, 2010 10.54 10.60 10.18 10.27 64,487 -0.30(-2.88%)
Aug 18, 2010 10.64 10.65 10.49 10.57 13,799 -0.10(-0.97%)
Aug 17, 2010 10.73 10.76 10.63 10.67 12,954 +0.16(+1.55%)
Aug 16, 2010 10.39 10.58 10.36 10.51 3,766,058 +0.07(+0.64%)
Aug 13, 2010 10.44 10.58 10.42 10.44 4,484,623 -0.04(-0.35%)
Aug 12, 2010 10.33 10.56 10.28 10.48 6,236,196 -0.01(-0.07%)
Aug 11, 2010 10.75 10.76 10.46 10.49 7,501,161 -0.62(-5.59%)
Aug 10, 2010 11.08 11.14 10.94 11.11 24,772 -0.18(-1.64%)
Aug 09, 2010 11.44 11.47 11.27 11.29 4,422,674 +0.04(+0.39%)
Aug 06, 2010 11.25 11.50 11.17 11.25 8,948,253 -0.24(-2.12%)
Aug 05, 2010 11.38 11.51 11.29 11.49 64,360 +0.01(+0.06%)
Aug 04, 2010 11.37 11.55 11.25 11.49 20,201 +0.18(+1.64%)
Aug 03, 2010 10.99 11.36 10.96 11.30 167,231 +0.21(+1.87%)
Aug 02, 2010 11.02 11.18 11.00 11.10 6,799,374 +0.27(+2.53%)
Jul 30, 2010 10.82 10.97 10.61 10.82 7,055,486 -0.06(-0.54%)
Jul 29, 2010 11.03 11.08 10.76 10.88 61,545 +0.02(+0.20%)
Jul 28, 2010 10.78 10.98 10.70 10.86 6,365,856 -0.01(-0.14%)
Jul 27, 2010 11.07 11.08 10.71 10.87 61,328 -0.14(-1.27%)
Jul 26, 2010 11.00 11.09 10.91 11.01 7,556,711 +0.00(+0.00%)
Jul 23, 2010 10.76 11.03 10.64 11.01 10,248,371 +0.14(+1.29%)
Jul 22, 2010 10.61 10.89 10.58 10.87 193,842 +0.51(+4.92%)
Jul 21, 2010 10.35 10.49 10.27 10.36 13,820,796 +0.16(+1.52%)
Jul 20, 2010 9.617 10.25 9.617 10.21 114,574 +0.47(+4.86%)
Jul 19, 2010 9.713 9.839 9.632 9.735 5,591,768 +0.08(+0.84%)
Jul 16, 2010 9.654 9.868 9.617 9.654 6,436,561 -0.18(-1.80%)
Jul 15, 2010 10.04 10.08 9.809 9.831 7,633,521 -0.25(-2.49%)
Jul 14, 2010 10.10 10.25 9.987 10.08 70,935 -0.18(-1.80%)
Jul 13, 2010 10.39 10.43 10.26 10.27 16,132 +0.01(+0.07%)
Jul 12, 2010 10.42 10.45 10.07 10.26 8,395,025 -0.24(-2.25%)
Jul 09, 2010 10.50 10.61 10.17 10.50 6,945,967 +0.21(+2.01%)
Jul 08, 2010 10.27 10.31 10.09 10.29 29,154 +0.16(+1.61%)
Jul 07, 2010 9.839 10.15 9.794 10.13 6,980,504 +0.35(+3.55%)
Jul 06, 2010 9.994 10.04 9.624 9.780 134,544 -0.07(-0.75%)
Jul 02, 2010 9.853 9.950 9.610 9.853 7,540,223 +0.08(+0.83%)
Jul 01, 2010 9.743 9.853 9.462 9.772 10,751,564 +0.03(+0.30%)
Jun 30, 2010 9.898 10.03 9.683 9.743 21,388 +0.07(+0.69%)
Jun 29, 2010 9.898 9.913 9.587 9.676 160,997 -0.75(-7.23%)
Jun 25, 2010 10.43 10.47 10.13 10.43 5,617,389 +0.10(+1.00%)
Jun 24, 2010 10.57 10.57 10.27 10.33 23,897 -0.21(-1.97%)
Jun 23, 2010 10.52 10.59 10.32 10.53 8,399,817 +0.04(+0.42%)
Jun 22, 2010 10.73 10.87 10.47 10.49 26,170 -0.17(-1.59%)
Jun 21, 2010 10.86 10.90 10.57 10.66 10,058,923 +0.18(+1.76%)
Jun 18, 2010 10.47 10.62 10.44 10.47 7,275,354 -0.01(-0.14%)
Jun 17, 2010 10.84 10.84 10.36 10.49 3,344 -0.18(-1.73%)
Jun 16, 2010 10.50 10.83 10.50 10.67 8,132,277 +0.09(+0.84%)
Jun 15, 2010 10.43 10.64 10.38 10.59 67,804 +0.30(+2.95%)
Jun 14, 2010 10.52 10.60 10.25 10.28 10,349,099 +0.06(+0.58%)
Jun 11, 2010 9.964 10.27 9.942 10.22 7,014,231 +0.17(+1.69%)
Jun 10, 2010 9.757 10.08 9.757 10.05 105,425 +0.55(+5.75%)
Jun 09, 2010 9.661 9.757 9.417 9.506 10,679,981 +0.03(+0.31%)
Jun 08, 2010 9.284 9.499 9.210 9.476 108,985 +0.25(+2.72%)
Jun 07, 2010 9.573 9.676 9.166 9.225 13,541,318 -0.39(-4.07%)
Jun 04, 2010 9.617 9.987 9.499 9.617 12,124,027 -0.38(-3.84%)
Jun 03, 2010 10.32 10.39 9.780 10.00 7,184,181 -0.21(-2.10%)
Jun 02, 2010 9.861 10.23 9.743 10.22 103,335 +0.44(+4.46%)
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.