Gerdau S.A. ADR (NY: GGB )

4.560 USD +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.730 8.860 8.725 8.830 5,570,305 +0.15(+1.73%)
Jan 30, 2013 8.780 8.800 8.650 8.680 5,413,939 -0.13(-1.48%)
Jan 29, 2013 8.770 8.840 8.650 8.810 7,750,854 +0.21(+2.44%)
Jan 28, 2013 8.750 8.760 8.520 8.600 11,612,098 -0.04(-0.46%)
Jan 25, 2013 8.710 8.710 8.530 8.640 5,597,292 -0.08(-0.92%)
Jan 24, 2013 8.870 8.880 8.660 8.720 6,852,669 -0.13(-1.47%)
Jan 23, 2013 8.900 8.945 8.835 8.850 5,406,553 -0.04(-0.45%)
Jan 22, 2013 8.870 8.910 8.770 8.890 3,278,279 -0.03(-0.34%)
Jan 18, 2013 8.920 8.920 8.810 8.920 7,477,440 +0.04(+0.45%)
Jan 17, 2013 8.980 8.990 8.870 8.880 5,759,167 +0.00(+0.00%)
Jan 16, 2013 8.950 9.010 8.760 8.880 10,360,549 -0.10(-1.11%)
Jan 15, 2013 8.980 9.030 8.900 8.980 2,568,390 -0.02(-0.22%)
Jan 14, 2013 9.120 9.140 8.990 9.000 3,919,105 -0.01(-0.11%)
Jan 11, 2013 9.110 9.150 8.930 9.010 9,183,311 -0.20(-2.17%)
Jan 10, 2013 9.190 9.285 9.070 9.210 9,126,688 -0.04(-0.43%)
Jan 09, 2013 9.360 9.370 9.130 9.250 5,908,818 -0.19(-2.01%)
Jan 08, 2013 9.420 9.470 9.275 9.440 7,419,799 -0.20(-2.07%)
Jan 07, 2013 9.460 9.680 9.430 9.640 6,618,079 +0.11(+1.15%)
Jan 04, 2013 9.470 9.550 9.405 9.530 6,724,523 +0.05(+0.53%)
Jan 03, 2013 9.470 9.680 9.430 9.480 8,530,767 +0.08(+0.85%)
Jan 02, 2013 9.295 9.445 8.965 9.400 7,149,123 +0.44(+4.85%)
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%)
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.