Gerdau S.A. (NY: GGB )

5.960 USD -0.350 (-5.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.890 9.900 9.540 9.630 9,983,529 -0.22(-2.23%)
Mar 29, 2012 9.590 9.870 9.510 9.850 8,363,122 +0.08(+0.82%)
Mar 28, 2012 10.12 10.12 9.710 9.770 10,647,432 -0.34(-3.36%)
Mar 27, 2012 10.44 10.50 10.05 10.11 6,940,867 -0.30(-2.88%)
Mar 26, 2012 10.36 10.43 10.28 10.41 5,420,935 +0.18(+1.76%)
Mar 23, 2012 9.930 10.27 9.860 10.23 7,134,948 +0.34(+3.44%)
Mar 22, 2012 9.950 10.00 9.800 9.890 5,491,296 -0.28(-2.75%)
Mar 21, 2012 10.31 10.31 9.990 10.17 6,353,194 -0.18(-1.74%)
Mar 20, 2012 10.33 10.35 10.20 10.35 7,176,050 -0.28(-2.63%)
Mar 19, 2012 10.59 10.76 10.57 10.63 4,626,784 -0.04(-0.37%)
Mar 16, 2012 10.72 10.72 10.56 10.67 4,957,157 +0.05(+0.47%)
Mar 15, 2012 10.64 10.79 10.56 10.62 6,868,681 +0.06(+0.57%)
Mar 14, 2012 10.41 10.69 10.41 10.56 9,690,383 +0.08(+0.76%)
Mar 13, 2012 9.960 10.48 9.910 10.48 8,948,553 +0.59(+5.97%)
Mar 12, 2012 9.820 9.950 9.760 9.890 5,314,070 -0.07(-0.70%)
Mar 09, 2012 9.930 10.07 9.870 9.960 5,861,425 +0.05(+0.50%)
Mar 08, 2012 9.880 9.960 9.710 9.910 7,436,074 +0.22(+2.27%)
Mar 07, 2012 9.750 9.750 9.565 9.690 7,689,853 -0.08(-0.82%)
Mar 06, 2012 10.03 10.03 9.740 9.770 9,212,566 -0.59(-5.69%)
Mar 05, 2012 10.59 10.64 10.34 10.36 8,063,578 -0.23(-2.17%)
Mar 02, 2012 10.64 10.73 10.54 10.59 7,342,921 -0.07(-0.66%)
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.