Gerdau S.A. ADR (NY: GGB )

4.560 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.760 7.840 7.730 7.740 2,859,997 -0.01(-0.13%)
Nov 27, 2013 7.680 7.890 7.610 7.750 5,221,220 +0.06(+0.78%)
Nov 26, 2013 7.690 7.715 7.595 7.690 4,375,915 +0.03(+0.39%)
Nov 25, 2013 7.820 7.850 7.640 7.660 4,045,534 -0.28(-3.53%)
Nov 22, 2013 8.030 8.050 7.880 7.940 6,274,667 -0.06(-0.75%)
Nov 21, 2013 8.000 8.040 7.905 8.000 5,723,256 +0.04(+0.50%)
Nov 20, 2013 8.130 8.195 7.910 7.960 3,007,370 -0.12(-1.49%)
Nov 19, 2013 8.230 8.270 8.070 8.080 4,897,706 -0.18(-2.18%)
Nov 18, 2013 8.200 8.320 8.180 8.260 4,539,454 +0.22(+2.74%)
Nov 15, 2013 7.990 8.140 7.930 8.040 3,232,758 +0.11(+1.39%)
Nov 14, 2013 7.860 7.978 7.830 7.930 4,050,036 +0.16(+2.06%)
Nov 13, 2013 7.670 7.780 7.650 7.770 2,770,517 +0.09(+1.17%)
Nov 12, 2013 7.800 7.830 7.630 7.680 4,143,409 -0.27(-3.40%)
Nov 11, 2013 7.940 7.970 7.860 7.950 3,535,943 +0.04(+0.51%)
Nov 08, 2013 7.900 7.970 7.580 7.910 9,805,861 +0.08(+1.02%)
Nov 07, 2013 8.130 8.150 7.830 7.830 4,041,222 -0.21(-2.61%)
Nov 06, 2013 8.010 8.080 7.900 8.040 3,461,343 +0.00(+0.00%)
Nov 05, 2013 7.950 8.070 7.900 8.040 5,158,417 -0.15(-1.83%)
Nov 04, 2013 8.300 8.320 8.070 8.190 5,359,339 +0.05(+0.61%)
Nov 01, 2013 7.970 8.200 7.960 8.140 7,831,500 +0.21(+2.65%)
Oct 31, 2013 7.940 7.975 7.890 7.930 8,260,164 +0.15(+1.93%)
Oct 30, 2013 7.700 7.780 7.660 7.780 5,405,832 +0.10(+1.30%)
Oct 29, 2013 7.690 7.720 7.600 7.680 2,795,980 +0.01(+0.13%)
Oct 28, 2013 7.730 7.760 7.630 7.670 3,958,392 -0.01(-0.13%)
Oct 25, 2013 7.790 7.810 7.620 7.680 4,367,501 -0.01(-0.13%)
Oct 24, 2013 7.910 7.910 7.630 7.690 5,246,984 -0.17(-2.16%)
Oct 23, 2013 7.940 8.000 7.850 7.860 3,580,676 -0.18(-2.24%)
Oct 22, 2013 7.840 8.105 7.840 8.040 5,348,185 +0.20(+2.55%)
Oct 21, 2013 7.760 7.840 7.675 7.840 12,504,401 +0.14(+1.82%)
Oct 18, 2013 8.000 8.000 7.680 7.700 8,504,372 -0.26(-3.27%)
Oct 17, 2013 8.080 8.165 7.850 7.960 7,586,763 -0.28(-3.40%)
Oct 16, 2013 8.270 8.410 8.180 8.240 6,714,233 +0.02(+0.24%)
Oct 15, 2013 8.240 8.310 8.150 8.220 4,837,383 -0.01(-0.12%)
Oct 14, 2013 8.070 8.290 8.050 8.230 6,846,330 +0.05(+0.61%)
Oct 11, 2013 7.980 8.180 7.975 8.180 4,425,021 +0.19(+2.38%)
Oct 10, 2013 8.010 8.055 7.930 7.990 4,162,486 +0.08(+1.01%)
Oct 09, 2013 7.880 7.980 7.840 7.910 5,419,772 +0.10(+1.28%)
Oct 08, 2013 7.780 7.830 7.720 7.810 5,419,364 +0.03(+0.39%)
Oct 07, 2013 7.630 7.830 7.630 7.780 5,909,531 +0.09(+1.17%)
Oct 04, 2013 7.500 7.730 7.480 7.690 4,459,392 +0.18(+2.40%)
Oct 03, 2013 7.650 7.680 7.500 7.510 7,151,471 -0.17(-2.21%)
Oct 02, 2013 7.450 7.680 7.440 7.680 7,811,016 +0.22(+2.95%)
Oct 01, 2013 7.490 7.540 7.350 7.460 6,435,404 +0.00(+0.00%)
Sep 30, 2013 7.510 7.530 7.430 7.460 5,190,713 -0.08(-1.06%)
Sep 27, 2013 7.570 7.605 7.510 7.540 4,828,925 -0.19(-2.46%)
Sep 26, 2013 7.590 7.730 7.550 7.730 5,266,124 +0.17(+2.25%)
Sep 25, 2013 7.570 7.670 7.490 7.560 5,566,742 -0.03(-0.40%)
Sep 24, 2013 7.600 7.640 7.490 7.590 4,146,081 -0.03(-0.39%)
Sep 23, 2013 7.500 7.650 7.500 7.620 3,642,572 +0.15(+2.01%)
Sep 20, 2013 7.590 7.630 7.460 7.470 4,768,318 -0.09(-1.19%)
Sep 19, 2013 7.630 7.640 7.460 7.560 7,449,220 -0.09(-1.18%)
Sep 18, 2013 7.460 7.700 7.320 7.650 13,261,999 +0.24(+3.24%)
Sep 17, 2013 7.400 7.485 7.360 7.410 5,607,478 +0.02(+0.27%)
Sep 16, 2013 7.630 7.650 7.370 7.390 8,117,494 -0.09(-1.20%)
Sep 13, 2013 7.520 7.550 7.430 7.480 3,420,019 -0.01(-0.13%)
Sep 12, 2013 7.550 7.590 7.450 7.490 5,673,711 -0.01(-0.13%)
Sep 11, 2013 7.640 7.680 7.480 7.500 7,709,635 -0.14(-1.83%)
Sep 10, 2013 7.630 7.740 7.580 7.640 8,694,254 +0.08(+1.06%)
Sep 09, 2013 7.450 7.710 7.440 7.560 14,762,773 +0.18(+2.44%)
Sep 06, 2013 7.460 7.490 7.340 7.380 7,715,543 +0.00(+0.00%)
Sep 05, 2013 7.250 7.440 7.210 7.380 9,526,787 -0.09(-1.20%)
Sep 04, 2013 7.330 7.500 7.320 7.470 11,489,425 +0.13(+1.77%)
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.