Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.150 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.39 13.57 13.10 13.18 15,810 +0.09(+0.69%)
Jun 29, 2010 13.39 13.41 12.97 13.09 119,009 -1.02(-7.23%)
Jun 25, 2010 14.11 14.17 13.70 14.11 4,152,356 +0.14(+1.00%)
Jun 24, 2010 14.30 14.30 13.89 13.97 17,665 -0.28(-1.96%)
Jun 23, 2010 14.23 14.33 13.96 14.25 6,209,117 +0.06(+0.42%)
Jun 22, 2010 14.52 14.70 14.17 14.19 19,345 -0.23(-1.60%)
Jun 21, 2010 14.69 14.75 14.30 14.42 7,435,523 +0.25(+1.76%)
Jun 18, 2010 14.17 14.37 14.13 14.17 5,377,918 -0.02(-0.14%)
Jun 17, 2010 14.66 14.66 14.02 14.19 2,472 -0.25(-1.73%)
Jun 16, 2010 14.21 14.65 14.21 14.44 6,011,353 +0.12(+0.84%)
Jun 15, 2010 14.11 14.39 14.04 14.32 50,121 +0.41(+2.95%)
Jun 14, 2010 14.23 14.34 13.87 13.91 7,650,020 +0.08(+0.58%)
Jun 11, 2010 13.48 13.90 13.45 13.83 5,184,897 +0.23(+1.69%)
Jun 10, 2010 13.20 13.64 13.20 13.60 77,930 +0.74(+5.75%)
Jun 09, 2010 13.07 13.20 12.74 12.86 7,894,607 +0.04(+0.31%)
Jun 08, 2010 12.56 12.85 12.46 12.82 80,562 +0.34(+2.72%)
Jun 07, 2010 12.95 13.09 12.40 12.48 10,009,698 -0.53(-4.07%)
Jun 04, 2010 13.01 13.51 12.85 13.01 8,962,041 -0.52(-3.84%)
Jun 03, 2010 13.96 14.06 13.23 13.53 5,310,523 -0.29(-2.10%)
Jun 02, 2010 13.34 13.84 13.18 13.82 76,385 +0.59(+4.46%)
Jun 01, 2010 13.43 13.87 13.21 13.23 7,132 -0.23(-1.71%)
May 28, 2010 13.46 13.69 13.28 13.46 8,449,002 -0.05(-0.37%)
May 27, 2010 13.10 13.51 12.92 13.51 8,578,386 +0.77(+6.04%)
May 26, 2010 13.09 13.34 12.53 12.74 14,507 +0.01(+0.08%)
May 25, 2010 12.09 12.74 12.05 12.73 54,962 -0.04(-0.31%)
May 24, 2010 12.98 13.23 12.75 12.77 7,333,116 -0.16(-1.24%)
May 21, 2010 12.05 12.95 12.04 12.93 12,856,433 +0.69(+5.64%)
May 20, 2010 12.05 12.60 12.00 12.24 5,935 -0.81(-6.21%)
May 19, 2010 12.78 13.17 12.62 13.05 10,696,324 -0.27(-2.03%)
May 18, 2010 14.26 15.19 13.17 13.32 349,403 -0.55(-3.97%)
May 17, 2010 14.18 14.29 13.50 13.87 8,453,760 -0.55(-3.81%)
May 14, 2010 14.42 14.72 14.02 14.42 10,308,173 -0.50(-3.35%)
May 13, 2010 15.43 15.43 14.91 14.92 7,208,092 -0.17(-1.13%)
May 12, 2010 15.03 15.17 14.85 15.09 6,123,153 +0.20(+1.34%)
May 11, 2010 15.31 15.34 14.86 14.89 48,273 -0.33(-2.17%)
May 10, 2010 15.13 15.24 15.05 15.22 9,454,127 +1.05(+7.41%)
May 07, 2010 14.23 14.62 13.64 14.17 16,080,492 -0.31(-2.14%)
May 06, 2010 15.13 15.46 13.15 14.48 15,897,823 -0.17(-1.16%)
May 05, 2010 15.07 15.54 14.64 14.65 9,803,529 -0.59(-3.87%)
May 04, 2010 15.90 15.90 15.10 15.24 11,329,916 -0.97(-5.98%)
May 03, 2010 16.47 16.57 16.02 16.21 5,477,142 -0.19(-1.16%)
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%)
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.