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 (%)
Dec 31, 2012 8.850 9.020 8.740 8.965 3,130,166 +0.12(+1.41%)
Dec 28, 2012 8.800 8.970 8.790 8.840 5,155,651 -0.06(-0.67%)
Dec 27, 2012 8.980 8.990 8.770 8.900 3,836,468 +0.00(+0.00%)
Dec 26, 2012 8.840 8.990 8.830 8.900 5,849,932 +0.18(+2.06%)
Dec 24, 2012 8.650 8.775 8.550 8.720 722,517 +0.00(+0.00%)
Dec 21, 2012 8.600 8.730 8.570 8.720 8,851,583 -0.21(-2.35%)
Dec 20, 2012 8.950 8.970 8.810 8.930 6,271,690 +0.01(+0.11%)
Dec 19, 2012 8.840 9.000 8.790 8.920 8,268,232 -0.01(-0.11%)
Dec 18, 2012 8.650 9.010 8.620 8.930 10,668,198 +0.23(+2.64%)
Dec 17, 2012 8.680 8.710 8.590 8.700 6,089,489 -0.04(-0.46%)
Dec 14, 2012 8.650 8.810 8.620 8.740 5,195,101 -0.02(-0.23%)
Dec 13, 2012 8.960 9.000 8.700 8.760 4,271,112 -0.21(-2.34%)
Dec 12, 2012 9.020 9.117 8.880 8.970 5,879,344 -0.04(-0.44%)
Dec 11, 2012 8.990 9.090 8.975 9.010 6,415,672 +0.01(+0.11%)
Dec 10, 2012 8.950 9.050 8.920 9.000 3,741,700 +0.12(+1.35%)
Dec 07, 2012 8.860 8.910 8.810 8.880 5,390,335 +0.17(+1.95%)
Dec 06, 2012 8.620 8.750 8.560 8.710 9,532,860 +0.19(+2.23%)
Dec 05, 2012 8.530 8.690 8.390 8.520 6,178,964 +0.19(+2.28%)
Dec 04, 2012 8.460 8.550 8.290 8.330 6,678,493 -0.16(-1.88%)
Nov 30, 2012 8.560 8.620 8.350 8.490 11,550,901 -0.43(-4.82%)
Nov 29, 2012 8.730 8.940 8.710 8.920 5,881,256 +0.10(+1.13%)
Nov 28, 2012 8.640 8.860 8.565 8.820 3,143,540 +0.04(+0.46%)
Nov 27, 2012 9.030 9.080 8.710 8.780 5,285,428 -0.17(-1.90%)
Nov 26, 2012 8.960 8.995 8.850 8.950 4,307,073 -0.10(-1.10%)
Nov 23, 2012 8.920 9.060 8.900 9.050 4,309,029 +0.35(+4.02%)
Nov 21, 2012 8.630 8.760 8.470 8.700 5,710,955 +0.18(+2.11%)
Nov 20, 2012 8.510 8.650 8.440 8.520 2,756,941 -0.07(-0.81%)
Nov 19, 2012 8.550 8.630 8.520 8.590 3,481,022 +0.15(+1.78%)
Nov 16, 2012 8.460 8.490 8.270 8.440 5,126,244 -0.03(-0.35%)
Nov 15, 2012 8.450 8.550 8.380 8.470 4,353,178 +0.00(+0.00%)
Nov 14, 2012 8.630 8.670 8.420 8.470 5,026,823 -0.25(-2.87%)
Nov 13, 2012 8.650 8.830 8.610 8.720 4,740,760 -0.14(-1.58%)
Nov 12, 2012 8.850 8.980 8.830 8.860 3,468,019 +0.02(+0.23%)
Nov 09, 2012 8.940 9.050 8.785 8.840 5,844,266 -0.01(-0.11%)
Nov 08, 2012 8.970 9.110 8.790 8.850 6,700,928 -0.09(-1.01%)
Nov 07, 2012 9.130 9.130 8.900 8.940 6,577,549 -0.21(-2.30%)
Nov 06, 2012 9.080 9.310 9.050 9.150 6,136,801 +0.25(+2.81%)
Nov 05, 2012 8.800 8.970 8.740 8.900 6,153,970 +0.14(+1.60%)
Nov 02, 2012 8.990 9.030 8.710 8.760 5,845,014 -0.03(-0.34%)
Nov 01, 2012 8.510 8.880 8.510 8.790 9,800,667 +0.00(+0.00%)
Oct 31, 2012 8.760 8.860 8.700 8.790 3,737,873 +0.04(+0.46%)
Oct 26, 2012 8.840 8.750 8.750 8.750 4,165,900 -0.14(-1.57%)
Oct 25, 2012 9.140 9.160 8.870 8.890 6,386,922 -0.09(-1.00%)
Oct 24, 2012 8.970 9.130 8.875 8.980 8,917,732 +0.18(+2.05%)
Oct 23, 2012 8.850 8.920 8.745 8.800 5,048,687 -0.16(-1.79%)
Oct 19, 2012 9.310 9.320 8.920 8.960 10,296,982 -0.38(-4.07%)
Oct 18, 2012 9.320 9.420 9.280 9.340 6,231,165 -0.18(-1.89%)
Oct 17, 2012 9.595 9.680 9.445 9.520 7,739,720 +0.00(+0.00%)
Oct 16, 2012 9.360 9.580 9.310 9.520 10,406,588 +0.20(+2.15%)
Oct 15, 2012 9.340 9.380 9.200 9.320 6,745,128 +0.02(+0.22%)
Oct 12, 2012 9.420 9.530 9.300 9.300 3,585,269 -0.12(-1.27%)
Oct 11, 2012 9.350 9.430 9.320 9.420 8,171,560 +0.17(+1.84%)
Oct 10, 2012 9.390 9.420 9.230 9.250 4,954,170 -0.12(-1.28%)
Oct 09, 2012 9.430 9.430 9.250 9.370 4,662,754 -0.03(-0.32%)
Oct 08, 2012 9.240 9.420 9.180 9.400 3,991,028 +0.12(+1.29%)
Oct 05, 2012 9.370 9.450 9.230 9.280 7,350,092 -0.09(-0.96%)
Oct 04, 2012 9.430 9.570 9.250 9.370 7,324,893 -0.08(-0.85%)
Oct 03, 2012 9.480 9.500 9.340 9.450 5,709,201 +0.00(+0.00%)
Oct 02, 2012 9.650 9.730 9.370 9.450 6,292,641 -0.19(-1.97%)
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.