Gerdau S.A. ADR (NY: GGB )

4.870 USD +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.53 11.97 11.52 11.63 8,477,868 -0.11(-0.95%)
Nov 29, 2010 11.79 11.87 11.49 11.74 9,362,231 -0.33(-2.73%)
Nov 26, 2010 12.00 12.17 11.94 12.07 4,742,932 -0.34(-2.74%)
Nov 24, 2010 12.29 12.41 12.41 12.41 4,774,816 +0.23(+1.89%)
Nov 23, 2010 12.15 12.29 12.04 12.18 7,210,943 -0.36(-2.87%)
Nov 22, 2010 12.59 12.70 12.34 12.54 4,528,711 -0.22(-1.72%)
Nov 19, 2010 12.85 12.85 12.70 12.76 2,835,805 -0.08(-0.62%)
Nov 18, 2010 12.86 13.00 12.78 12.84 3,751,051 +0.28(+2.23%)
Nov 17, 2010 12.58 12.75 12.49 12.56 4,717,918 -0.05(-0.40%)
Nov 16, 2010 12.82 12.87 12.43 12.61 9,234,076 -0.43(-3.30%)
Nov 15, 2010 13.21 13.28 13.02 13.04 2,896,486 -0.13(-0.99%)
Nov 12, 2010 13.24 13.38 13.06 13.17 5,870,409 -0.28(-2.08%)
Nov 11, 2010 13.41 13.52 13.31 13.45 5,320,149 -0.15(-1.10%)
Nov 10, 2010 13.40 13.74 13.10 13.60 6,567,878 +0.20(+1.49%)
Nov 09, 2010 13.58 13.68 13.33 13.40 5,701,018 -0.13(-0.96%)
Nov 08, 2010 13.37 13.67 13.35 13.53 6,480,839 +0.14(+1.05%)
Nov 05, 2010 13.45 13.53 13.27 13.39 10,106,134 -0.49(-3.53%)
Nov 04, 2010 13.64 13.93 13.62 13.88 9,740,906 +0.44(+3.27%)
Nov 03, 2010 13.38 13.44 13.12 13.44 5,670,303 +0.06(+0.45%)
Nov 02, 2010 13.42 13.47 13.22 13.38 3,289,407 +0.18(+1.36%)
Nov 01, 2010 13.06 13.41 13.04 13.20 5,701,737 +0.16(+1.23%)
Oct 29, 2010 12.92 13.10 12.76 13.04 5,606,867 +0.21(+1.64%)
Oct 28, 2010 12.69 12.92 12.61 12.83 9,067,129 +0.40(+3.22%)
Oct 27, 2010 12.60 12.68 12.31 12.43 7,978,249 +0.09(+0.73%)
Oct 25, 2010 12.51 12.54 12.25 12.34 5,118,794 -0.02(-0.16%)
Oct 22, 2010 12.79 12.82 12.26 12.36 6,877,073 -0.02(-0.16%)
Oct 21, 2010 12.61 12.67 12.07 12.38 7,392,155 -0.24(-1.90%)
Oct 20, 2010 12.52 12.67 12.45 12.62 6,707,979 -0.09(-0.71%)
Oct 19, 2010 12.84 12.84 12.61 12.71 8,496,138 -0.49(-3.71%)
Oct 18, 2010 13.18 13.28 13.04 13.20 5,083,269 -0.06(-0.45%)
Oct 15, 2010 13.40 13.40 13.10 13.26 6,046,032 -0.02(-0.15%)
Oct 14, 2010 13.33 13.36 13.18 13.28 5,653,535 -0.13(-0.97%)
Oct 13, 2010 13.53 13.69 13.37 13.41 6,986,590 +0.06(+0.45%)
Oct 12, 2010 13.39 13.41 13.10 13.35 4,179,570 -0.06(-0.45%)
Oct 11, 2010 13.49 13.60 13.39 13.41 3,753,088 +0.07(+0.52%)
Oct 08, 2010 13.34 13.40 13.08 13.34 6,298,688 +0.20(+1.52%)
Oct 07, 2010 13.45 13.45 13.07 13.14 55,171 -0.30(-2.23%)
Oct 06, 2010 13.68 13.79 13.27 13.44 9,405,747 -0.21(-1.54%)
Oct 05, 2010 13.58 13.81 13.46 13.65 118,103 +0.13(+0.96%)
Oct 04, 2010 13.67 13.72 13.44 13.52 3,844,956 -0.15(-1.10%)
Oct 01, 2010 13.67 13.78 13.45 13.67 4,099,681 +0.06(+0.44%)
Sep 30, 2010 13.81 13.81 13.47 13.61 24,752 +0.04(+0.29%)
Sep 29, 2010 13.89 13.93 13.55 13.57 98,538 -0.28(-2.02%)
Sep 28, 2010 13.72 13.92 13.54 13.85 8,255 +0.35(+2.59%)
Sep 27, 2010 13.52 13.68 13.41 13.50 7,157,638 +0.10(+0.75%)
Sep 24, 2010 13.80 13.81 13.35 13.40 13,043,930 -0.66(-4.69%)
Sep 23, 2010 14.15 14.20 13.98 14.06 8,985 -0.15(-1.06%)
Sep 22, 2010 14.38 14.56 14.15 14.21 5,145,311 -0.14(-0.98%)
Sep 21, 2010 14.25 14.47 14.18 14.35 4,339 +0.02(+0.14%)
Sep 20, 2010 14.30 14.37 14.20 14.33 3,626,970 +0.08(+0.56%)
Sep 17, 2010 14.25 14.55 14.19 14.25 5,269,483 -0.22(-1.52%)
Sep 15, 2010 14.44 14.52 14.33 14.47 6,201,167 -0.05(-0.34%)
Sep 14, 2010 14.56 14.71 14.39 14.52 34,783 -0.21(-1.43%)
Sep 13, 2010 14.62 14.76 14.62 14.73 4,333,931 +0.23(+1.59%)
Sep 10, 2010 14.52 14.66 14.44 14.50 3,613,905 -0.01(-0.07%)
Sep 09, 2010 14.62 14.68 14.36 14.51 16,918 +0.07(+0.48%)
Sep 08, 2010 14.23 14.59 14.22 14.44 44,549 +0.37(+2.63%)
Sep 07, 2010 13.94 14.33 13.94 14.07 74,271 +0.07(+0.50%)
Sep 03, 2010 14.30 14.30 13.87 14.00 4,765,349 +0.01(+0.07%)
Sep 02, 2010 13.91 14.01 13.83 13.99 104,173 +0.05(+0.36%)
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.