Gerdau S.A. ADR (NY: GGB )

6.080 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.04 16.13 14.84 15.10 10,847,052 -0.72(-4.55%)
Oct 29, 2009 15.19 15.89 15.07 15.82 12,809,370 +1.23(+8.43%)
Oct 28, 2009 15.46 15.56 14.45 14.59 14,128,249 -1.30(-8.18%)
Oct 27, 2009 16.51 16.65 15.78 15.89 9,150,722 -0.77(-4.62%)
Oct 26, 2009 17.00 17.45 16.32 16.66 7,427,065 -0.24(-1.42%)
Oct 23, 2009 17.12 17.19 16.83 16.90 7,416,176 -0.35(-2.03%)
Oct 22, 2009 17.26 17.36 16.73 17.25 8,476,627 +0.11(+0.64%)
Oct 21, 2009 16.89 17.69 16.80 17.14 8,228,370 +0.32(+1.90%)
Oct 20, 2009 16.18 16.92 16.15 16.82 11,648,395 -0.59(-3.39%)
Oct 19, 2009 17.06 17.72 16.97 17.41 6,281,929 +0.61(+3.63%)
Oct 16, 2009 17.15 17.37 16.77 16.80 13,002,300 -0.65(-3.72%)
Oct 15, 2009 16.71 17.50 16.60 17.45 8,507,851 +0.73(+4.37%)
Oct 14, 2009 16.00 16.80 16.00 16.72 9,380,277 +1.18(+7.59%)
Oct 13, 2009 15.12 15.62 15.05 15.54 9,554,707 +0.36(+2.37%)
Oct 12, 2009 15.25 15.41 15.09 15.18 3,588,492 +0.16(+1.07%)
Oct 09, 2009 14.87 15.05 14.72 15.02 3,832,641 +0.13(+0.87%)
Oct 08, 2009 14.72 14.92 14.53 14.89 7,166,056 +0.40(+2.76%)
Oct 07, 2009 14.41 14.66 14.13 14.49 6,351,026 +0.14(+0.98%)
Oct 06, 2009 14.36 14.58 14.12 14.35 6,928,248 +0.18(+1.27%)
Oct 05, 2009 13.76 14.17 13.57 14.17 9,329,189 +0.73(+5.43%)
Oct 02, 2009 12.64 13.58 12.59 13.44 12,576,486 +0.62(+4.84%)
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.