Gerdau S.A. (NY: GGB )

6.260 USD -0.070 (-1.11%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.540 6.660 6.330 6.520 4,031,152 +0.09(+1.40%)
Nov 26, 2008 5.470 6.600 5.452 6.430 9,793,861 +0.88(+15.86%)
Nov 25, 2008 5.610 5.700 5.250 5.550 7,291,500 +0.25(+4.72%)
Nov 24, 2008 4.940 5.490 4.910 5.300 8,112,469 +0.52(+10.88%)
Nov 21, 2008 4.720 4.830 4.440 4.780 12,366,748 +0.58(+13.81%)
Nov 20, 2008 4.750 5.000 4.180 4.200 7,691,782 -0.65(-13.40%)
Nov 19, 2008 5.260 5.390 4.820 4.850 7,671,867 -0.72(-12.93%)
Nov 18, 2008 5.790 5.960 5.380 5.570 6,399,929 -0.26(-4.46%)
Nov 17, 2008 6.040 6.200 5.810 5.830 5,887,392 -0.24(-3.95%)
Nov 14, 2008 6.390 6.590 6.010 6.070 0 -0.59(-8.86%)
Nov 13, 2008 6.110 7.180 5.480 6.660 15,442,899 +0.73(+12.31%)
Nov 12, 2008 6.360 6.590 5.850 5.930 9,602,859 -0.48(-7.49%)
Nov 11, 2008 6.290 6.810 6.070 6.410 9,346,046 +0.07(+1.10%)
Nov 10, 2008 6.850 6.880 6.250 6.340 7,870,562 -0.09(-1.40%)
Nov 07, 2008 6.350 6.670 6.120 6.430 9,778,300 +0.55(+9.35%)
Nov 06, 2008 6.320 6.470 5.800 5.880 9,942,440 -0.43(-6.81%)
Nov 05, 2008 7.190 7.320 6.240 6.310 8,211,009 -1.25(-16.53%)
Nov 04, 2008 6.820 7.610 6.810 7.560 6,070,810 +1.00(+15.24%)
Nov 03, 2008 6.530 6.690 6.370 6.560 5,190,729 +0.15(+2.34%)
Oct 31, 2008 6.540 6.900 6.350 6.410 6,500,912 -0.50(-7.24%)
Oct 30, 2008 6.300 6.920 6.300 6.910 7,381,789 +0.88(+14.59%)
Oct 29, 2008 5.910 6.290 5.810 6.030 7,519,820 +0.02(+0.33%)
Oct 28, 2008 5.100 6.010 4.800 6.010 7,680,198 +1.35(+28.97%)
Oct 27, 2008 4.810 5.000 4.630 4.660 7,981,846 -0.10(-2.10%)
Oct 24, 2008 4.710 5.350 4.710 4.760 8,450,334 -0.79(-14.23%)
Oct 23, 2008 5.380 6.010 5.160 5.550 9,464,359 -0.03(-0.54%)
Oct 22, 2008 5.920 6.060 5.200 5.580 9,316,506 -0.80(-12.54%)
Oct 21, 2008 6.710 6.920 6.355 6.380 5,753,370 -0.72(-10.14%)
Oct 20, 2008 6.740 7.100 6.610 7.100 6,715,229 +0.66(+10.25%)
Oct 17, 2008 6.160 7.020 5.780 6.440 0 +0.25(+4.04%)
Oct 16, 2008 5.800 6.320 5.190 6.190 12,502,129 +0.68(+12.34%)
Oct 15, 2008 6.740 6.740 5.470 5.510 9,493,464 -1.81(-24.73%)
Oct 14, 2008 8.400 8.830 6.930 7.320 12,966,000 -0.11(-1.48%)
Oct 13, 2008 6.710 7.510 6.300 7.430 10,732,611 +1.45(+24.25%)
Oct 10, 2008 5.360 6.300 5.010 5.980 21,916,414 -0.17(-2.76%)
Oct 09, 2008 7.210 7.380 6.020 6.150 10,724,426 -0.45(-6.82%)
Oct 08, 2008 6.160 7.080 6.060 6.600 13,742,632 -0.32(-4.62%)
Oct 07, 2008 8.070 8.700 6.810 6.920 11,176,016 -1.15(-14.25%)
Oct 06, 2008 8.520 9.110 6.790 8.070 11,081,209 -1.04(-11.42%)
Oct 03, 2008 9.720 10.19 8.950 9.110 0 -0.22(-2.36%)
Oct 02, 2008 10.46 10.57 9.200 9.330 6,738,124 -1.57(-14.40%)
Oct 01, 2008 11.13 11.13 10.39 10.90 6,419,354 -0.20(-1.80%)
Sep 30, 2008 10.73 11.24 10.58 11.10 8,067,784 +1.00(+9.90%)
Sep 29, 2008 11.81 11.85 9.720 10.10 12,204,934 -2.43(-19.39%)
Sep 26, 2008 12.58 12.88 12.23 12.53 0 -0.69(-5.22%)
Sep 25, 2008 12.93 13.39 12.73 13.22 5,130,230 +0.65(+5.17%)
Sep 24, 2008 12.96 13.00 12.44 12.57 6,864,596 -0.15(-1.18%)
Sep 23, 2008 13.76 14.03 12.69 12.72 8,093,390 -1.35(-9.59%)
Sep 22, 2008 14.40 14.66 13.84 14.07 7,848,349 -0.15(-1.05%)
Sep 19, 2008 13.71 17.00 13.40 14.22 0 +1.62(+12.86%)
Sep 18, 2008 12.32 12.87 11.24 12.60 9,991,476 +0.67(+5.62%)
Sep 17, 2008 13.11 13.11 11.76 11.93 10,520,321 -1.51(-11.24%)
Sep 16, 2008 12.30 13.57 12.24 13.44 10,373,229 +0.51(+3.94%)
Sep 15, 2008 13.42 13.84 12.83 12.93 8,260,414 -1.48(-10.27%)
Sep 12, 2008 13.93 14.67 13.84 14.41 9,413,510 +0.55(+3.97%)
Sep 11, 2008 12.95 14.05 12.70 13.86 9,966,082 +0.29(+2.14%)
Sep 10, 2008 13.12 13.88 12.70 13.57 10,867,247 +0.60(+4.63%)
Sep 09, 2008 14.06 14.19 12.92 12.97 10,271,920 -1.73(-11.77%)
Sep 08, 2008 15.95 15.95 14.50 14.70 7,425,156 -0.47(-3.10%)
Sep 05, 2008 14.84 15.30 14.32 15.17 0 -0.24(-1.56%)
Sep 04, 2008 16.54 16.66 15.23 15.41 11,145,103 -1.59(-9.35%)
Sep 03, 2008 17.36 17.71 16.39 17.00 9,513,968 -0.79(-4.44%)
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.