Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.53 11.84 11.41 11.67 7,250,509 +0.12(+1.04%)
Jul 30, 2009 11.37 11.68 11.34 11.55 6,829,182 +0.50(+4.52%)
Jul 29, 2009 11.30 11.30 10.98 11.05 6,150,285 -0.44(-3.83%)
Jul 28, 2009 11.40 11.57 11.21 11.49 6,315,990 -0.10(-0.86%)
Jul 27, 2009 11.61 11.77 11.35 11.59 7,259,173 -0.07(-0.60%)
Jul 24, 2009 11.67 11.78 11.50 11.66 5,470,748 -0.10(-0.85%)
Jul 23, 2009 11.53 11.90 11.39 11.76 7,706,776 +0.34(+2.98%)
Jul 22, 2009 11.05 11.61 11.02 11.42 8,750,884 +0.14(+1.24%)
Jul 21, 2009 11.59 11.60 10.98 11.28 7,032,794 -0.06(-0.53%)
Jul 20, 2009 11.03 11.40 10.94 11.34 8,440,005 +0.62(+5.78%)
Jul 17, 2009 10.88 10.89 10.61 10.72 4,856,645 -0.03(-0.28%)
Jul 16, 2009 10.26 10.84 10.19 10.75 8,807,912 +0.39(+3.76%)
Jul 15, 2009 9.660 10.44 9.660 10.36 9,920,464 +0.94(+9.98%)
Jul 14, 2009 9.500 9.580 9.240 9.420 7,737,601 -0.13(-1.36%)
Jul 13, 2009 9.292 9.570 9.280 9.550 8,936,468 +0.00(+0.00%)
Jul 10, 2009 9.420 9.670 9.390 9.550 6,158,513 -0.16(-1.65%)
Jul 09, 2009 9.900 9.960 9.560 9.710 4,538,795 +0.18(+1.89%)
Jul 08, 2009 9.760 9.770 9.110 9.530 9,780,955 -0.14(-1.45%)
Jul 07, 2009 10.11 10.16 9.640 9.670 7,069,980 -0.42(-4.16%)
Jul 06, 2009 10.07 10.17 9.820 10.09 9,060,609 -0.18(-1.75%)
Jul 02, 2009 10.40 10.44 9.790 10.27 6,252,531 -0.39(-3.66%)
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.