Gerdau S.A. ADR (NY: GGB )

4.680 USD +0.020 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.120 5.390 5.070 5.230 0 -0.17(-3.15%)
Feb 26, 2009 5.630 5.700 5.390 5.400 5,758,207 -0.04(-0.74%)
Feb 25, 2009 5.220 5.640 4.950 5.440 9,831,272 +0.20(+3.82%)
Feb 24, 2009 5.000 5.330 4.760 5.240 8,230,200 +0.28(+5.65%)
Feb 23, 2009 5.660 5.890 4.920 4.960 7,491,441 -0.69(-12.21%)
Feb 20, 2009 5.750 5.790 5.560 5.650 15,009,154 -0.44(-7.22%)
Feb 19, 2009 6.430 6.500 6.050 6.090 6,567,433 -0.17(-2.72%)
Feb 18, 2009 6.500 6.500 6.150 6.260 6,015,414 -0.19(-2.95%)
Feb 17, 2009 6.680 6.680 6.390 6.450 7,398,479 -0.55(-7.86%)
Feb 13, 2009 6.950 7.080 6.740 7.000 6,418,809 +0.07(+1.01%)
Feb 12, 2009 6.760 6.950 6.610 6.930 8,355,905 -0.08(-1.14%)
Feb 11, 2009 7.100 7.240 6.720 7.010 8,310,761 +0.13(+1.89%)
Feb 10, 2009 7.430 7.660 6.780 6.880 9,159,102 -0.70(-9.23%)
Feb 09, 2009 7.790 7.970 7.380 7.580 6,007,733 -0.18(-2.32%)
Feb 06, 2009 7.350 7.800 7.330 7.760 7,140,271 +0.48(+6.59%)
Feb 05, 2009 6.980 7.340 6.900 7.280 9,016,029 +0.29(+4.15%)
Feb 04, 2009 7.090 7.380 6.980 6.990 10,904,498 +0.27(+4.02%)
Feb 03, 2009 6.610 6.830 6.560 6.720 8,591,209 +0.23(+3.54%)
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.