Gerdau S.A. ADR (NY: GGB )

5.930 +0.080 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.840 7.892 7.489 7.657 10,922,548 -0.10(-1.23%)
Jun 29, 2009 7.767 7.870 7.650 7.753 8,071,683 +0.01(+0.19%)
Jun 26, 2009 7.687 7.811 7.657 7.738 8,610,197 +0.10(+1.34%)
Jun 25, 2009 7.284 7.672 7.241 7.636 10,434,525 +0.29(+3.98%)
Jun 24, 2009 7.511 7.570 7.197 7.343 8,672,256 +0.11(+1.52%)
Jun 23, 2009 6.838 7.328 6.838 7.233 11,097,655 +0.39(+5.66%)
Jun 22, 2009 7.175 7.233 6.824 6.846 9,816,816 -0.60(-8.06%)
Jun 19, 2009 7.636 7.689 7.416 7.445 9,797,718 +0.01(+0.20%)
Jun 18, 2009 7.365 7.562 7.277 7.431 9,635,820 +0.15(+2.11%)
Jun 17, 2009 7.131 7.365 6.977 7.277 14,344,949 -0.03(-0.40%)
Jun 16, 2009 7.723 7.760 7.284 7.306 10,145,874 -0.35(-4.58%)
Jun 15, 2009 7.870 7.921 7.467 7.657 8,545,077 -0.53(-6.43%)
Jun 12, 2009 8.206 8.275 8.089 8.184 8,653,793 -0.34(-3.95%)
Jun 11, 2009 8.184 8.659 8.089 8.521 9,620,892 +0.42(+5.24%)
Jun 10, 2009 8.272 8.338 7.840 8.096 10,500,147 -0.09(-1.07%)
Jun 09, 2009 8.257 8.396 7.928 8.184 12,032,694 -0.02(-0.27%)
Jun 08, 2009 8.118 8.250 7.987 8.206 9,818,658 -0.19(-2.26%)
Jun 05, 2009 8.594 8.630 8.286 8.396 10,825,180 +0.08(+0.97%)
Jun 04, 2009 8.023 8.360 7.884 8.316 11,536,900 +0.32(+4.03%)
Jun 03, 2009 8.206 8.206 7.723 7.994 15,352,622 -0.47(-5.53%)
Jun 02, 2009 8.074 8.491 8.020 8.462 15,405,481 +0.33(+4.05%)
Jun 01, 2009 7.745 8.157 7.745 8.133 10,404,292 +0.53(+6.92%)
May 29, 2009 7.672 7.723 7.431 7.606 14,640,953 +0.20(+2.77%)
May 28, 2009 7.189 7.445 7.061 7.402 14,382,001 +0.39(+5.53%)
May 27, 2009 7.014 7.394 6.952 7.014 19,898,318 +0.20(+3.01%)
May 26, 2009 6.304 6.816 6.290 6.809 12,409,851 +0.38(+5.92%)
May 22, 2009 6.400 6.509 6.319 6.429 20,952,138 +0.15(+2.45%)
May 21, 2009 6.326 6.436 6.217 6.275 9,231,599 -0.26(-4.03%)
May 20, 2009 6.692 6.846 6.451 6.538 11,140,453 -0.08(-1.22%)
May 19, 2009 6.473 6.816 6.414 6.619 15,510,112 +0.18(+2.72%)
May 18, 2009 6.005 6.465 6.005 6.443 8,861,538 +0.55(+9.31%)
May 15, 2009 6.041 6.085 5.807 5.895 7,475,055 -0.05(-0.86%)
May 14, 2009 5.822 6.019 5.763 5.946 7,368,785 +0.12(+2.14%)
May 13, 2009 6.063 6.070 5.785 5.822 12,758,807 -0.54(-8.51%)
May 12, 2009 6.575 6.575 6.246 6.363 10,577,004 -0.12(-1.92%)
May 11, 2009 6.370 6.546 6.246 6.487 7,812,899 +0.02(+0.34%)
May 08, 2009 6.407 6.517 6.180 6.465 11,015,571 +0.26(+4.21%)
May 07, 2009 6.721 6.721 6.012 6.204 24,867,642 -0.33(-5.12%)
May 06, 2009 6.312 6.582 6.231 6.538 13,061,943 +0.43(+7.07%)
May 05, 2009 6.100 6.144 5.836 6.107 12,197,756 +0.20(+3.34%)
May 04, 2009 5.668 5.910 5.558 5.910 11,593,265 +0.44(+8.02%)
May 01, 2009 5.149 5.573 5.149 5.471 7,393,982 +0.28(+5.35%)
Apr 30, 2009 5.178 5.346 5.142 5.193 12,009,082 +0.11(+2.16%)
Apr 29, 2009 4.981 5.149 4.966 5.083 9,185,983 +0.20(+4.04%)
Apr 28, 2009 4.754 4.981 4.725 4.886 7,212,600 -0.02(-0.45%)
Apr 27, 2009 5.076 5.120 4.871 4.908 6,694,206 -0.28(-5.36%)
Apr 24, 2009 5.134 5.215 5.120 5.185 8,121,131 +0.12(+2.46%)
Apr 23, 2009 5.185 5.200 4.995 5.061 10,785,812 +0.03(+0.58%)
Apr 22, 2009 4.937 5.215 4.937 5.032 11,532,843 -0.04(-0.86%)
Apr 21, 2009 4.798 5.134 4.644 5.076 7,974,298 +0.26(+5.31%)
Apr 20, 2009 4.937 4.951 4.790 4.820 8,521,467 -0.37(-7.18%)
Apr 17, 2009 5.237 5.237 5.134 5.193 7,371,438 -0.01(-0.14%)
Apr 16, 2009 5.090 5.229 4.995 5.200 11,574,168 +0.18(+3.64%)
Apr 15, 2009 5.010 5.112 4.878 5.017 9,794,519 -0.02(-0.44%)
Apr 14, 2009 5.105 5.229 4.988 5.039 9,351,182 -0.10(-1.99%)
Apr 13, 2009 4.878 5.171 4.871 5.142 8,932,506 +0.16(+3.23%)
Apr 09, 2009 4.893 4.981 4.849 4.981 12,606,913 +0.30(+6.41%)
Apr 08, 2009 4.717 4.747 4.600 4.681 6,360,694 +0.06(+1.27%)
Apr 07, 2009 4.622 4.769 4.593 4.622 6,186,854 -0.10(-2.02%)
Apr 06, 2009 4.695 4.761 4.600 4.717 8,465,403 -0.12(-2.42%)
Apr 03, 2009 4.666 4.878 4.637 4.834 9,332,924 +0.19(+4.09%)
Apr 02, 2009 4.659 4.717 4.578 4.644 12,160,050 +0.34(+7.81%)
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.