Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.85 14.11 13.77 13.99 2,669,405 +0.14(+1.01%)
Dec 30, 2010 13.79 13.95 13.78 13.85 3,773,836 +0.25(+1.84%)
Dec 29, 2010 13.41 13.85 13.41 13.60 5,354,482 +0.14(+1.04%)
Dec 28, 2010 13.48 13.72 13.30 13.46 4,866,140 -0.26(-1.90%)
Dec 27, 2010 13.74 13.76 13.62 13.72 2,690,765 -0.16(-1.15%)
Dec 23, 2010 13.88 13.97 13.80 13.88 2,191,155 -0.12(-0.86%)
Dec 22, 2010 13.82 14.00 13.78 14.00 2,708,149 +0.08(+0.57%)
Dec 21, 2010 13.65 14.00 13.59 13.92 8,306,855 +0.44(+3.26%)
Dec 20, 2010 13.64 13.64 13.33 13.48 4,687,647 -0.10(-0.74%)
Dec 17, 2010 13.16 13.70 13.16 13.58 10,460,051 +0.08(+0.59%)
Dec 16, 2010 13.55 13.70 13.24 13.50 7,714,006 -0.06(-0.44%)
Dec 15, 2010 13.60 13.67 13.50 13.56 5,143,381 -0.21(-1.53%)
Dec 14, 2010 13.75 13.88 13.65 13.77 7,507,982 -0.21(-1.50%)
Dec 13, 2010 13.68 14.19 13.68 13.98 9,932,064 +0.44(+3.25%)
Dec 10, 2010 13.23 13.63 13.17 13.54 8,890,622 +0.50(+3.83%)
Dec 09, 2010 13.12 13.20 12.91 13.04 5,309,412 +0.06(+0.46%)
Dec 08, 2010 13.08 13.18 12.78 12.98 4,090,709 -0.30(-2.26%)
Dec 07, 2010 13.39 13.41 13.04 13.28 8,794,357 +0.43(+3.35%)
Dec 06, 2010 12.87 12.96 12.76 12.85 3,487,231 +0.08(+0.63%)
Dec 03, 2010 12.51 12.79 12.44 12.77 4,731,570 +0.13(+1.03%)
Dec 02, 2010 12.31 12.75 12.28 12.64 9,533,832 +0.55(+4.55%)
Dec 01, 2010 12.02 12.23 11.89 12.09 7,211,542 +0.46(+3.97%)
Nov 30, 2010 11.53 11.97 11.52 11.63 8,477,868 -0.11(-0.95%)
Nov 29, 2010 11.79 11.87 11.49 11.74 9,362,231 -0.33(-2.73%)
Nov 26, 2010 12.00 12.17 11.94 12.07 4,742,932 -0.34(-2.74%)
Nov 24, 2010 12.29 12.41 12.41 12.41 4,774,816 +0.23(+1.89%)
Nov 23, 2010 12.15 12.29 12.04 12.18 7,210,943 -0.36(-2.87%)
Nov 22, 2010 12.59 12.70 12.34 12.54 4,528,711 -0.22(-1.72%)
Nov 19, 2010 12.85 12.85 12.70 12.76 2,835,805 -0.08(-0.62%)
Nov 18, 2010 12.86 13.00 12.78 12.84 3,751,051 +0.28(+2.23%)
Nov 17, 2010 12.58 12.75 12.49 12.56 4,717,918 -0.05(-0.40%)
Nov 16, 2010 12.82 12.87 12.43 12.61 9,234,076 -0.43(-3.30%)
Nov 15, 2010 13.21 13.28 13.02 13.04 2,896,486 -0.13(-0.99%)
Nov 12, 2010 13.24 13.38 13.06 13.17 5,870,409 -0.28(-2.08%)
Nov 11, 2010 13.41 13.52 13.31 13.45 5,320,149 -0.15(-1.10%)
Nov 10, 2010 13.40 13.74 13.10 13.60 6,567,878 +0.20(+1.49%)
Nov 09, 2010 13.58 13.68 13.33 13.40 5,701,018 -0.13(-0.96%)
Nov 08, 2010 13.37 13.67 13.35 13.53 6,480,839 +0.14(+1.05%)
Nov 05, 2010 13.45 13.53 13.27 13.39 10,106,134 -0.49(-3.53%)
Nov 04, 2010 13.64 13.93 13.62 13.88 9,740,906 +0.44(+3.27%)
Nov 03, 2010 13.38 13.44 13.12 13.44 5,670,303 +0.06(+0.45%)
Nov 02, 2010 13.42 13.47 13.22 13.38 3,289,407 +0.18(+1.36%)
Nov 01, 2010 13.06 13.41 13.04 13.20 5,701,737 +0.16(+1.23%)
Oct 29, 2010 12.92 13.10 12.76 13.04 5,606,867 +0.21(+1.64%)
Oct 28, 2010 12.69 12.92 12.61 12.83 9,067,129 +0.40(+3.22%)
Oct 27, 2010 12.60 12.68 12.31 12.43 7,978,249 +0.09(+0.73%)
Oct 25, 2010 12.51 12.54 12.25 12.34 5,118,794 -0.02(-0.16%)
Oct 22, 2010 12.79 12.82 12.26 12.36 6,877,073 -0.02(-0.16%)
Oct 21, 2010 12.61 12.67 12.07 12.38 7,392,155 -0.24(-1.90%)
Oct 20, 2010 12.52 12.67 12.45 12.62 6,707,979 -0.09(-0.71%)
Oct 19, 2010 12.84 12.84 12.61 12.71 8,496,138 -0.49(-3.71%)
Oct 18, 2010 13.18 13.28 13.04 13.20 5,083,269 -0.06(-0.45%)
Oct 15, 2010 13.40 13.40 13.10 13.26 6,046,032 -0.02(-0.15%)
Oct 14, 2010 13.33 13.36 13.18 13.28 5,653,535 -0.13(-0.97%)
Oct 13, 2010 13.53 13.69 13.37 13.41 6,986,590 +0.06(+0.45%)
Oct 12, 2010 13.39 13.41 13.10 13.35 4,179,570 -0.06(-0.45%)
Oct 11, 2010 13.49 13.60 13.39 13.41 3,753,088 +0.07(+0.52%)
Oct 08, 2010 13.34 13.40 13.08 13.34 6,298,688 +0.20(+1.52%)
Oct 07, 2010 13.45 13.45 13.07 13.14 55,171 -0.30(-2.23%)
Oct 06, 2010 13.68 13.79 13.27 13.44 9,405,747 -0.21(-1.54%)
Oct 05, 2010 13.58 13.81 13.46 13.65 118,103 +0.13(+0.96%)
Oct 04, 2010 13.67 13.72 13.44 13.52 3,844,956 -0.15(-1.10%)
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.