Gerdau S.A. ADR (NY: GGB )

4.185 -0.105 (-2.45%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.83 12.14 11.83 12.08 8,183,307 +0.28(+2.37%)
Apr 28, 2011 11.86 11.91 11.66 11.80 13,817,251 -0.24(-1.99%)
Apr 27, 2011 12.31 12.34 11.91 12.04 9,582,075 -0.16(-1.31%)
Apr 26, 2011 12.03 12.25 11.92 12.20 7,095,440 +0.29(+2.43%)
Apr 25, 2011 12.12 12.13 11.90 11.91 9,945,090 -0.22(-1.81%)
Apr 21, 2011 12.20 12.24 11.98 12.13 4,070,236 -0.01(-0.08%)
Apr 20, 2011 12.08 12.14 11.86 12.14 12,651,874 +0.32(+2.71%)
Apr 19, 2011 11.83 11.89 11.57 11.82 15,898,672 +0.06(+0.51%)
Apr 18, 2011 11.92 11.94 11.66 11.76 16,570,848 -0.44(-3.61%)
Apr 15, 2011 12.16 12.20 11.97 12.20 12,542,497 +0.16(+1.33%)
Apr 14, 2011 11.94 12.26 11.92 12.04 16,249,938 +0.07(+0.58%)
Apr 13, 2011 12.17 12.22 11.84 11.97 52,128,500 -0.39(-3.16%)
Apr 12, 2011 12.68 12.69 12.31 12.36 9,488,405 -0.41(-3.21%)
Apr 11, 2011 12.75 12.90 12.65 12.77 6,836,768 -0.02(-0.16%)
Apr 08, 2011 12.78 12.95 12.70 12.79 9,120,848 +0.19(+1.51%)
Apr 07, 2011 12.41 12.70 12.37 12.60 9,455,110 +0.30(+2.44%)
Apr 06, 2011 12.64 12.64 12.24 12.30 5,858,921 -0.27(-2.15%)
Apr 05, 2011 12.59 12.64 12.48 12.57 4,131,563 -0.04(-0.32%)
Apr 04, 2011 12.68 12.69 12.56 12.61 3,950,242 +0.01(+0.08%)
Apr 01, 2011 12.68 12.73 12.55 12.60 5,228,554 +0.10(+0.80%)
Mar 31, 2011 12.46 12.65 12.45 12.50 6,209,499 +0.12(+0.97%)
Mar 30, 2011 12.46 12.47 12.28 12.38 5,150,699 +0.08(+0.65%)
Mar 29, 2011 12.25 12.39 12.18 12.30 5,752,893 +0.13(+1.07%)
Mar 28, 2011 12.23 12.37 12.17 12.17 4,647,600 -0.11(-0.90%)
Mar 25, 2011 12.39 12.50 12.22 12.28 7,064,425 -0.14(-1.13%)
Mar 24, 2011 12.52 12.55 12.29 12.42 9,783,835 -0.05(-0.40%)
Mar 23, 2011 12.37 12.60 12.34 12.47 10,834,672 +0.14(+1.14%)
Mar 22, 2011 12.41 12.41 12.13 12.33 14,692,277 -0.16(-1.28%)
Mar 21, 2011 12.66 12.70 12.32 12.49 15,110,905 -0.48(-3.70%)
Mar 18, 2011 13.15 13.19 12.90 12.97 6,262,206 +0.01(+0.08%)
Mar 17, 2011 13.27 13.28 12.85 12.96 6,214,214 -0.04(-0.31%)
Mar 16, 2011 13.65 13.65 12.84 13.00 10,210,987 -0.47(-3.49%)
Mar 15, 2011 13.39 13.54 13.30 13.47 8,316,592 +0.17(+1.28%)
Mar 14, 2011 13.03 13.37 12.91 13.30 11,836,928 +0.43(+3.34%)
Mar 11, 2011 12.97 13.18 12.85 12.87 13,979,793 -0.36(-2.72%)
Mar 10, 2011 13.33 13.47 13.21 13.23 6,398,368 -0.34(-2.51%)
Mar 09, 2011 13.45 13.82 13.36 13.57 8,830,320 +0.12(+0.89%)
Mar 08, 2011 13.59 13.63 13.25 13.45 4,747,633 -0.12(-0.88%)
Mar 07, 2011 14.12 14.12 13.45 13.57 4,742,914 -0.24(-1.74%)
Mar 04, 2011 14.17 14.24 13.74 13.81 7,799,185 -0.20(-1.43%)
Mar 03, 2011 13.54 14.10 13.54 14.01 9,901,364 +0.61(+4.55%)
Mar 02, 2011 13.28 13.51 13.19 13.40 5,920,563 +0.12(+0.90%)
Mar 01, 2011 13.59 13.64 13.24 13.28 7,569,439 -0.22(-1.63%)
Feb 28, 2011 13.58 13.64 13.38 13.50 3,976,564 +0.01(+0.07%)
Feb 25, 2011 13.66 13.70 13.21 13.49 7,136,349 -0.09(-0.66%)
Feb 24, 2011 13.60 13.65 13.38 13.58 9,138,905 -0.18(-1.31%)
Feb 23, 2011 13.72 13.96 13.48 13.76 9,506,168 -0.15(-1.08%)
Feb 22, 2011 14.17 14.48 13.86 13.91 14,561,013 -0.84(-5.69%)
Feb 18, 2011 14.45 14.82 14.43 14.75 9,846,598 +0.25(+1.72%)
Feb 17, 2011 14.14 14.56 14.09 14.50 9,044,825 +0.21(+1.47%)
Feb 16, 2011 13.99 14.30 13.89 14.29 8,407,231 +0.31(+2.22%)
Feb 15, 2011 14.11 14.23 13.92 13.98 9,870,331 -0.15(-1.06%)
Feb 14, 2011 13.82 14.15 13.79 14.13 7,464,093 +0.14(+1.00%)
Feb 11, 2011 13.66 14.08 13.59 13.99 8,091,991 +0.26(+1.89%)
Feb 10, 2011 13.43 13.87 13.31 13.73 12,163,026 +0.28(+2.08%)
Feb 09, 2011 13.82 13.87 13.29 13.45 7,212,161 -0.34(-2.47%)
Feb 08, 2011 13.94 13.96 13.69 13.79 6,518,561 +0.25(+1.85%)
Feb 07, 2011 13.70 13.76 13.51 13.54 3,670,554 -0.15(-1.10%)
Feb 04, 2011 13.88 13.93 13.51 13.69 4,636,130 -0.19(-1.37%)
Feb 03, 2011 13.76 13.97 13.55 13.88 5,290,618 +0.30(+2.21%)
Feb 02, 2011 13.84 14.00 13.52 13.58 5,162,396 +0.00(+0.00%)
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.