Gerdau S.A. ADR (NY: GGB )

5.170 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.47 10.60 10.41 10.52 6,114,530 +0.14(+1.35%)
Jun 29, 2011 10.14 10.51 10.02 10.38 8,753,538 +0.36(+3.59%)
Jun 28, 2011 9.840 10.12 9.840 10.02 7,100,834 +0.23(+2.35%)
Jun 27, 2011 9.720 9.810 9.630 9.790 5,722,673 +0.11(+1.14%)
Jun 24, 2011 9.900 9.970 9.660 9.680 7,724,802 -0.11(-1.12%)
Jun 23, 2011 9.750 9.845 9.590 9.790 8,202,177 -0.16(-1.61%)
Jun 22, 2011 9.960 10.05 9.910 9.950 4,311,498 -0.03(-0.30%)
Jun 21, 2011 9.900 10.02 9.830 9.980 4,782,328 +0.05(+0.50%)
Jun 20, 2011 10.01 10.04 9.890 9.930 5,976,051 -0.03(-0.30%)
Jun 17, 2011 10.17 10.24 9.850 9.960 11,256,079 -0.11(-1.09%)
Jun 16, 2011 10.24 10.32 9.940 10.07 7,381,995 -0.25(-2.42%)
Jun 15, 2011 10.22 10.40 10.22 10.32 9,014,760 -0.10(-0.96%)
Jun 14, 2011 10.45 10.50 10.31 10.42 6,436,077 +0.10(+0.97%)
Jun 13, 2011 10.31 10.39 10.21 10.32 4,924,455 -0.05(-0.48%)
Jun 10, 2011 10.45 10.52 10.28 10.37 5,752,382 -0.15(-1.43%)
Jun 09, 2011 10.43 10.61 10.37 10.52 7,276,016 +0.08(+0.77%)
Jun 08, 2011 10.52 10.55 10.29 10.44 6,906,124 -0.02(-0.19%)
Jun 07, 2011 10.48 10.66 10.41 10.46 6,930,800 +0.05(+0.48%)
Jun 06, 2011 10.68 10.74 10.33 10.41 7,866,796 -0.38(-3.52%)
Jun 03, 2011 10.66 10.95 10.65 10.79 9,220,262 +0.42(+4.05%)
May 24, 2011 10.42 10.46 10.30 10.37 7,231,531 +0.19(+1.87%)
May 23, 2011 10.01 10.25 9.960 10.18 6,198,136 -0.04(-0.39%)
May 20, 2011 10.29 10.36 10.20 10.22 6,231,857 -0.17(-1.64%)
May 19, 2011 10.50 10.55 10.25 10.39 6,314,686 -0.11(-1.05%)
May 18, 2011 10.67 10.71 10.43 10.50 9,173,005 +0.05(+0.48%)
May 17, 2011 10.19 10.51 10.16 10.45 9,546,862 +0.15(+1.46%)
May 16, 2011 10.33 10.52 10.23 10.30 8,994,650 -0.08(-0.77%)
May 13, 2011 10.53 10.56 10.27 10.38 11,187,207 -0.19(-1.80%)
May 12, 2011 10.47 10.66 10.33 10.57 7,659,889 +0.04(+0.38%)
May 11, 2011 10.67 10.74 10.43 10.53 9,117,469 -0.27(-2.50%)
May 10, 2011 10.75 10.86 10.66 10.80 7,544,154 +0.12(+1.12%)
May 09, 2011 10.74 10.86 10.56 10.68 7,576,117 -0.05(-0.47%)
May 06, 2011 10.80 10.91 10.57 10.73 17,760,261 +0.19(+1.80%)
May 05, 2011 11.04 11.18 10.52 10.54 22,662,937 -0.61(-5.47%)
May 04, 2011 11.47 11.52 11.06 11.15 12,106,269 -0.36(-3.13%)
May 03, 2011 11.78 11.86 11.34 11.51 14,524,001 -0.47(-3.92%)
May 02, 2011 12.00 12.01 11.92 11.98 12,944,327 -0.10(-0.83%)
Apr 29, 2011 11.83 12.14 11.83 12.08 8,183,307 +0.28(+2.37%)
Apr 28, 2011 11.86 11.91 11.66 11.80 13,817,251 -0.24(-1.99%)
Apr 27, 2011 12.31 12.34 11.91 12.04 9,582,075 -0.16(-1.31%)
Apr 26, 2011 12.03 12.25 11.92 12.20 7,095,440 +0.29(+2.43%)
Apr 25, 2011 12.12 12.13 11.90 11.91 9,945,090 -0.22(-1.81%)
Apr 21, 2011 12.20 12.24 11.98 12.13 4,070,236 -0.01(-0.08%)
Apr 20, 2011 12.08 12.14 11.86 12.14 12,651,874 +0.32(+2.71%)
Apr 19, 2011 11.83 11.89 11.57 11.82 15,898,672 +0.06(+0.51%)
Apr 18, 2011 11.92 11.94 11.66 11.76 16,570,848 -0.44(-3.61%)
Apr 15, 2011 12.16 12.20 11.97 12.20 12,542,497 +0.16(+1.33%)
Apr 14, 2011 11.94 12.26 11.92 12.04 16,249,938 +0.07(+0.58%)
Apr 13, 2011 12.17 12.22 11.84 11.97 52,128,499 -0.39(-3.16%)
Apr 12, 2011 12.68 12.69 12.31 12.36 9,488,405 -0.41(-3.21%)
Apr 11, 2011 12.75 12.90 12.65 12.77 6,836,768 -0.02(-0.16%)
Apr 08, 2011 12.78 12.95 12.70 12.79 9,120,848 +0.19(+1.51%)
Apr 07, 2011 12.41 12.70 12.37 12.60 9,455,110 +0.30(+2.44%)
Apr 06, 2011 12.64 12.64 12.24 12.30 5,858,921 -0.27(-2.15%)
Apr 05, 2011 12.59 12.64 12.48 12.57 4,131,563 -0.04(-0.32%)
Apr 04, 2011 12.68 12.69 12.56 12.61 3,950,242 +0.01(+0.08%)
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.