Gerdau S.A. ADR (NY: GGB )

4.980 USD +0.110 (+2.26%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.150 9.340 8.930 9.120 14,772,126 -0.09(-0.98%)
Jul 28, 2011 9.270 9.350 9.200 9.210 5,537,646 +0.02(+0.22%)
Jul 27, 2011 9.240 9.300 9.020 9.190 8,655,662 -0.15(-1.61%)
Jul 26, 2011 9.550 9.560 9.250 9.340 7,874,375 -0.22(-2.30%)
Jul 25, 2011 9.490 9.605 9.430 9.560 3,776,922 -0.07(-0.73%)
Jul 22, 2011 9.800 9.820 9.520 9.630 5,650,995 -0.12(-1.23%)
Jul 21, 2011 9.480 9.805 9.380 9.750 10,348,122 +0.41(+4.39%)
Jul 20, 2011 9.460 9.510 9.280 9.340 5,386,179 +0.03(+0.32%)
Jul 19, 2011 9.340 9.420 9.110 9.310 8,108,955 +0.08(+0.87%)
Jul 18, 2011 9.310 9.380 9.210 9.230 7,909,091 -0.26(-2.74%)
Jul 15, 2011 9.730 9.760 9.410 9.490 9,214,818 -0.18(-1.86%)
Jul 14, 2011 9.960 9.960 9.610 9.670 6,606,520 -0.21(-2.13%)
Jul 13, 2011 9.980 10.07 9.800 9.880 7,320,840 -0.03(-0.30%)
Jul 12, 2011 10.08 10.24 9.850 9.910 9,334,107 -0.29(-2.84%)
Jul 11, 2011 10.37 10.37 10.13 10.20 6,533,626 -0.43(-4.05%)
Jul 08, 2011 10.65 10.69 10.47 10.63 5,467,498 -0.11(-1.02%)
Jul 07, 2011 10.86 10.98 10.74 10.74 5,280,292 +0.03(+0.28%)
Jul 06, 2011 10.68 10.72 10.53 10.71 6,496,790 -0.09(-0.83%)
Jul 05, 2011 10.97 11.04 10.75 10.80 6,960,357 -0.05(-0.46%)
Jul 01, 2011 10.43 10.94 10.37 10.85 9,019,431 +0.33(+3.14%)
Jun 30, 2011 10.47 10.60 10.41 10.52 6,114,530 +0.14(+1.35%)
Jun 29, 2011 10.14 10.51 10.02 10.38 8,753,538 +0.36(+3.59%)
Jun 28, 2011 9.840 10.12 9.840 10.02 7,100,834 +0.23(+2.35%)
Jun 27, 2011 9.720 9.810 9.630 9.790 5,722,673 +0.11(+1.14%)
Jun 24, 2011 9.900 9.970 9.660 9.680 7,724,802 -0.11(-1.12%)
Jun 23, 2011 9.750 9.845 9.590 9.790 8,202,177 -0.16(-1.61%)
Jun 22, 2011 9.960 10.05 9.910 9.950 4,311,498 -0.03(-0.30%)
Jun 21, 2011 9.900 10.02 9.830 9.980 4,782,328 +0.05(+0.50%)
Jun 20, 2011 10.01 10.04 9.890 9.930 5,976,051 -0.03(-0.30%)
Jun 17, 2011 10.17 10.24 9.850 9.960 11,256,079 -0.11(-1.09%)
Jun 16, 2011 10.24 10.32 9.940 10.07 7,381,995 -0.25(-2.42%)
Jun 15, 2011 10.22 10.40 10.22 10.32 9,014,760 -0.10(-0.96%)
Jun 14, 2011 10.45 10.50 10.31 10.42 6,436,077 +0.10(+0.97%)
Jun 13, 2011 10.31 10.39 10.21 10.32 4,924,455 -0.05(-0.48%)
Jun 10, 2011 10.45 10.52 10.28 10.37 5,752,382 -0.15(-1.43%)
Jun 09, 2011 10.43 10.61 10.37 10.52 7,276,016 +0.08(+0.77%)
Jun 08, 2011 10.52 10.55 10.29 10.44 6,906,124 -0.02(-0.19%)
Jun 07, 2011 10.48 10.66 10.41 10.46 6,930,800 +0.05(+0.48%)
Jun 06, 2011 10.68 10.74 10.33 10.41 7,866,796 -0.38(-3.52%)
Jun 03, 2011 10.66 10.95 10.65 10.79 9,220,262 +0.42(+4.05%)
May 24, 2011 10.42 10.46 10.30 10.37 7,231,531 +0.19(+1.87%)
May 23, 2011 10.01 10.25 9.960 10.18 6,198,136 -0.04(-0.39%)
May 20, 2011 10.29 10.36 10.20 10.22 6,231,857 -0.17(-1.64%)
May 19, 2011 10.50 10.55 10.25 10.39 6,314,686 -0.11(-1.05%)
May 18, 2011 10.67 10.71 10.43 10.50 9,173,005 +0.05(+0.48%)
May 17, 2011 10.19 10.51 10.16 10.45 9,546,862 +0.15(+1.46%)
May 16, 2011 10.33 10.52 10.23 10.30 8,994,650 -0.08(-0.77%)
May 13, 2011 10.53 10.56 10.27 10.38 11,187,207 -0.19(-1.80%)
May 12, 2011 10.47 10.66 10.33 10.57 7,659,889 +0.04(+0.38%)
May 11, 2011 10.67 10.74 10.43 10.53 9,117,469 -0.27(-2.50%)
May 10, 2011 10.75 10.86 10.66 10.80 7,544,154 +0.12(+1.12%)
May 09, 2011 10.74 10.86 10.56 10.68 7,576,117 -0.05(-0.47%)
May 06, 2011 10.80 10.91 10.57 10.73 17,760,261 +0.19(+1.80%)
May 05, 2011 11.04 11.18 10.52 10.54 22,662,937 -0.61(-5.47%)
May 04, 2011 11.47 11.52 11.06 11.15 12,106,269 -0.36(-3.13%)
May 03, 2011 11.78 11.86 11.34 11.51 14,524,001 -0.47(-3.92%)
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.