Gerdau S.A. ADR (NY: GGB )

4.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.69 16.81 16.40 16.40 5,253,030 -0.37(-2.21%)
Apr 29, 2010 16.60 16.86 16.51 16.77 5,931,963 +0.38(+2.32%)
Apr 28, 2010 16.45 16.65 16.06 16.39 6,354,524 +0.08(+0.49%)
Apr 27, 2010 16.94 17.05 16.29 16.31 9,429,015 -1.10(-6.32%)
Apr 26, 2010 17.45 17.58 17.34 17.41 6,856,737 +0.13(+0.75%)
Apr 23, 2010 16.83 17.33 16.75 17.28 6,621,528 +0.39(+2.31%)
Apr 22, 2010 16.30 16.94 16.15 16.89 7,853,362 +0.40(+2.43%)
Apr 21, 2010 16.85 16.94 16.21 16.49 17,400 -0.23(-1.38%)
Apr 20, 2010 16.83 16.95 16.57 16.72 3,588 -0.04(-0.24%)
Apr 19, 2010 16.87 16.99 16.42 16.76 6,637,805 -0.29(-1.70%)
Apr 16, 2010 17.20 17.39 16.70 17.05 7,248,483 -0.43(-2.46%)
Apr 15, 2010 17.58 17.90 17.42 17.48 4,005,757 -0.40(-2.24%)
Apr 14, 2010 17.87 17.92 17.61 17.88 3,702,783 +0.21(+1.19%)
Apr 13, 2010 17.53 17.76 17.35 17.67 5,319,331 -0.07(-0.39%)
Apr 12, 2010 17.89 17.90 17.67 17.74 5,804,739 -0.21(-1.17%)
Apr 09, 2010 17.87 17.99 17.73 17.95 6,168,182 +0.16(+0.90%)
Apr 08, 2010 17.30 17.88 17.12 17.79 7,490,580 +0.27(+1.54%)
Apr 07, 2010 17.75 17.78 17.30 17.52 12,597,283 -0.25(-1.41%)
Apr 06, 2010 17.10 17.96 17.06 17.77 11,771,414 +0.52(+3.01%)
Apr 05, 2010 17.09 17.38 16.96 17.25 6,970,967 +0.34(+2.01%)
Apr 01, 2010 16.67 16.91 16.91 16.91 8,892,600 +0.61(+3.74%)
Mar 31, 2010 16.08 16.35 16.04 16.30 6,997,562 +0.19(+1.18%)
Mar 30, 2010 16.09 16.20 15.84 16.11 8,781,197 +0.27(+1.70%)
Mar 29, 2010 15.26 15.90 15.25 15.84 9,517,692 +0.90(+6.02%)
Mar 26, 2010 14.71 14.98 14.57 14.94 9,059,067 +0.29(+1.98%)
Mar 25, 2010 15.19 15.23 14.59 14.65 7,393,468 -0.29(-1.94%)
Mar 24, 2010 15.06 15.31 14.76 14.94 7,509,755 -0.32(-2.10%)
Mar 23, 2010 15.17 15.41 15.08 15.26 7,243,459 +0.20(+1.33%)
Mar 22, 2010 14.88 15.21 14.82 15.06 10,295,739 -0.19(-1.25%)
Mar 19, 2010 15.55 15.68 15.16 15.25 8,288,110 -0.31(-1.99%)
Mar 18, 2010 15.65 15.76 15.19 15.56 9,367,681 -0.22(-1.39%)
Mar 17, 2010 16.06 16.13 15.70 15.78 5,922,776 -0.08(-0.50%)
Mar 16, 2010 15.64 15.91 15.48 15.86 4,758,657 +0.33(+2.12%)
Mar 15, 2010 15.39 15.55 15.36 15.53 3,438,751 -0.07(-0.45%)
Mar 12, 2010 15.81 15.86 15.44 15.60 4,960,309 -0.11(-0.70%)
Mar 11, 2010 15.68 15.72 15.41 15.71 4,751,565 -0.02(-0.13%)
Mar 10, 2010 15.67 15.92 15.49 15.73 6,047,024 +0.18(+1.16%)
Mar 09, 2010 15.33 15.75 15.32 15.55 9,272,852 +0.14(+0.91%)
Mar 08, 2010 15.35 15.45 15.07 15.41 4,830,412 +0.06(+0.39%)
Mar 05, 2010 15.21 15.36 15.17 15.35 4,992,238 +0.34(+2.27%)
Mar 04, 2010 15.26 15.26 14.78 15.01 6,359,828 -0.07(-0.46%)
Mar 03, 2010 15.17 15.48 14.95 15.08 9,465,901 -0.09(-0.59%)
Mar 02, 2010 15.25 15.32 15.09 15.17 9,491,788 +0.05(+0.33%)
Mar 01, 2010 14.83 15.20 14.76 15.12 6,756,975 +0.37(+2.51%)
Feb 26, 2010 14.46 14.87 14.18 14.75 10,433,196 +0.39(+2.72%)
Feb 25, 2010 13.60 14.38 13.52 14.36 9,918,694 +0.51(+3.68%)
Feb 24, 2010 13.93 14.15 13.74 13.85 5,696,492 -0.05(-0.36%)
Feb 23, 2010 14.19 14.29 13.76 13.90 8,161,285 -0.41(-2.87%)
Feb 22, 2010 14.62 14.62 14.30 14.31 4,685,418 -0.19(-1.31%)
Feb 19, 2010 14.38 14.56 14.30 14.50 5,380,236 -0.07(-0.48%)
Feb 18, 2010 14.27 14.63 14.23 14.57 4,117,079 +0.15(+1.04%)
Feb 17, 2010 14.48 14.61 13.99 14.42 6,309,171 -0.04(-0.28%)
Feb 16, 2010 14.47 14.59 14.31 14.46 4,621,934 +0.37(+2.63%)
Feb 12, 2010 13.82 14.09 14.09 14.09 6,662,700 +0.05(+0.36%)
Feb 11, 2010 13.62 14.17 13.41 14.04 8,632,055 +0.55(+4.08%)
Feb 10, 2010 13.56 13.65 13.19 13.49 9,442,567 +0.07(+0.52%)
Feb 09, 2010 13.41 13.72 13.25 13.42 13,877,909 +0.43(+3.31%)
Feb 08, 2010 13.32 13.49 12.95 12.99 10,988,919 -0.36(-2.70%)
Feb 05, 2010 13.30 13.41 12.71 13.35 11,908,370 -0.01(-0.07%)
Feb 04, 2010 14.02 14.03 13.35 13.36 11,029,628 -0.97(-6.77%)
Feb 03, 2010 14.57 14.70 14.29 14.33 7,402,028 -0.18(-1.24%)
Feb 02, 2010 14.53 14.77 14.21 14.51 7,158,596 +0.37(+2.62%)
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.