Gerdau S.A. ADR (NY: GGB )

4.560 USD +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.730 7.840 7.840 7.840 1,765,700 +0.12(+1.55%)
Dec 30, 2013 7.870 7.930 7.720 7.720 3,393,965 -0.21(-2.65%)
Dec 27, 2013 7.840 7.930 7.800 7.930 3,107,641 +0.04(+0.51%)
Dec 26, 2013 7.940 8.000 7.890 7.890 1,598,448 -0.05(-0.63%)
Dec 24, 2013 7.860 8.000 7.830 7.940 1,480,047 -0.03(-0.38%)
Dec 23, 2013 8.070 8.070 7.920 7.970 4,612,432 +0.13(+1.66%)
Dec 20, 2013 8.120 8.150 7.820 7.840 8,542,595 -0.38(-4.62%)
Dec 19, 2013 8.080 8.270 8.020 8.220 5,416,119 +0.20(+2.49%)
Dec 18, 2013 7.930 8.200 7.910 8.020 10,409,959 +0.07(+0.88%)
Dec 17, 2013 7.870 7.970 7.760 7.950 5,199,029 +0.23(+2.98%)
Dec 16, 2013 7.680 7.790 7.670 7.720 4,942,895 +0.04(+0.52%)
Dec 13, 2013 7.730 7.850 7.650 7.680 5,856,281 -0.01(-0.13%)
Dec 12, 2013 7.670 7.735 7.600 7.690 4,328,046 -0.06(-0.77%)
Dec 11, 2013 7.855 7.870 7.720 7.750 4,691,981 -0.16(-2.02%)
Dec 10, 2013 7.870 7.970 7.840 7.910 2,725,610 +0.01(+0.13%)
Dec 09, 2013 7.870 7.950 7.850 7.900 4,068,928 +0.13(+1.67%)
Dec 06, 2013 7.820 7.910 7.720 7.770 3,563,863 +0.03(+0.39%)
Dec 05, 2013 7.660 7.850 7.625 7.740 4,317,893 +0.21(+2.79%)
Dec 04, 2013 7.520 7.640 7.460 7.530 3,739,187 -0.05(-0.66%)
Dec 03, 2013 7.640 7.690 7.505 7.580 4,535,946 -0.07(-0.92%)
Dec 02, 2013 7.690 7.760 7.630 7.650 4,792,831 -0.09(-1.16%)
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%)
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.