Gerdau S.A. ADR (NY: GGB )

6.550 +0.160 (+2.50%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.613 5.689 5.333 5.401 16,549,998 -0.32(-5.56%)
Sep 29, 2011 5.923 5.999 5.605 5.719 19,032,094 -0.11(-1.95%)
Sep 28, 2011 6.082 6.173 5.779 5.832 15,407,935 -0.26(-4.23%)
Sep 27, 2011 6.189 6.249 6.045 6.090 17,766,694 +0.11(+1.77%)
Sep 26, 2011 5.787 5.999 5.639 5.984 15,270,292 +0.21(+3.67%)
Sep 23, 2011 5.567 5.787 5.545 5.772 13,654,844 +0.17(+3.11%)
Sep 22, 2011 5.628 5.802 5.529 5.598 18,573,534 -0.33(-5.62%)
Sep 21, 2011 6.082 6.264 5.923 5.931 13,481,442 -0.29(-4.63%)
Sep 20, 2011 6.408 6.438 6.154 6.219 9,830,939 -0.23(-3.53%)
Sep 19, 2011 6.272 6.503 6.219 6.446 13,641,703 -0.05(-0.82%)
Sep 16, 2011 6.522 6.556 6.435 6.499 7,860,914 -0.02(-0.35%)
Sep 15, 2011 6.514 6.567 6.367 6.522 9,770,312 +0.19(+2.99%)
Sep 14, 2011 6.310 6.438 6.113 6.332 13,222,658 +0.14(+2.33%)
Sep 13, 2011 6.257 6.264 6.120 6.189 8,967,642 +0.02(+0.25%)
Sep 12, 2011 6.151 6.370 5.954 6.173 16,956,942 -0.12(-1.93%)
Sep 09, 2011 6.408 6.567 6.257 6.295 14,546,075 -0.21(-3.26%)
Sep 08, 2011 6.348 6.605 6.324 6.507 20,171,926 +0.08(+1.30%)
Sep 07, 2011 6.287 6.491 6.272 6.423 10,544,459 +0.23(+3.79%)
Sep 06, 2011 5.939 6.219 5.893 6.189 12,082,295 -0.07(-1.09%)
Sep 02, 2011 6.287 6.363 6.105 6.257 9,845,127 -0.27(-4.18%)
Sep 01, 2011 6.567 6.673 6.514 6.529 11,713,513 -0.01(-0.12%)
Aug 31, 2011 6.598 6.658 6.378 6.537 13,692,968 -0.01(-0.12%)
Aug 30, 2011 6.416 6.643 6.372 6.545 8,587,094 +0.07(+1.05%)
Aug 29, 2011 6.332 6.522 6.316 6.476 13,234,875 +0.21(+3.39%)
Aug 26, 2011 6.067 6.287 5.923 6.264 9,857,381 +0.12(+1.97%)
Aug 25, 2011 6.295 6.348 6.037 6.143 19,499,924 -0.18(-2.87%)
Aug 24, 2011 6.401 6.537 6.181 6.325 13,474,090 -0.05(-0.71%)
Aug 23, 2011 6.052 6.401 6.029 6.370 14,023,714 +0.39(+6.59%)
Aug 22, 2011 6.196 6.211 5.976 5.976 13,124,505 +0.05(+0.77%)
Aug 19, 2011 5.946 6.219 5.908 5.931 15,680,230 +0.02(+0.26%)
Aug 18, 2011 5.999 6.045 5.795 5.916 14,843,752 -0.35(-5.56%)
Aug 17, 2011 6.189 6.279 6.075 6.264 10,481,165 +0.10(+1.60%)
Aug 16, 2011 6.211 6.264 6.060 6.166 13,569,752 -0.23(-3.60%)
Aug 15, 2011 6.389 6.592 6.261 6.396 20,057,518 +0.20(+3.16%)
Aug 12, 2011 5.982 6.321 5.847 6.201 22,664,998 +0.33(+5.64%)
Aug 11, 2011 5.456 5.960 5.328 5.870 17,295,190 +0.53(+10.01%)
Aug 10, 2011 5.320 5.508 5.170 5.335 19,343,694 -0.14(-2.61%)
Aug 09, 2011 5.591 5.486 4.989 5.478 16,224,195 +0.34(+6.59%)
Aug 08, 2011 5.591 5.614 5.132 5.140 19,293,260 -0.78(-13.21%)
Aug 05, 2011 5.854 6.028 5.553 5.922 25,421,330 +0.11(+1.81%)
Aug 04, 2011 6.253 6.268 5.809 5.817 19,837,824 -0.62(-9.70%)
Aug 03, 2011 6.487 6.509 6.193 6.441 17,766,274 -0.11(-1.61%)
Aug 02, 2011 6.863 6.885 6.547 6.547 10,077,113 -0.29(-4.18%)
Aug 01, 2011 6.946 6.961 6.742 6.833 8,959,882 -0.03(-0.44%)
Jul 29, 2011 6.885 7.028 6.720 6.863 19,630,588 -0.07(-0.98%)
Jul 28, 2011 6.976 7.036 6.923 6.931 7,358,944 +0.02(+0.22%)
Jul 27, 2011 6.953 6.998 6.788 6.916 11,502,456 -0.11(-1.61%)
Jul 26, 2011 7.186 7.194 6.961 7.028 10,464,209 -0.17(-2.30%)
Jul 25, 2011 7.141 7.228 7.096 7.194 5,019,128 -0.05(-0.73%)
Jul 22, 2011 7.375 7.390 7.164 7.247 7,509,572 -0.09(-1.23%)
Jul 21, 2011 7.134 7.378 7.059 7.337 13,751,556 +0.31(+4.39%)
Jul 20, 2011 7.119 7.156 6.983 7.028 7,157,660 +0.02(+0.32%)
Jul 19, 2011 7.028 7.089 6.855 7.006 10,775,941 +0.06(+0.87%)
Jul 18, 2011 7.006 7.059 6.931 6.946 10,510,343 -0.20(-2.74%)
Jul 15, 2011 7.322 7.344 7.081 7.141 12,245,515 -0.14(-1.86%)
Jul 14, 2011 7.495 7.495 7.232 7.277 8,779,364 -0.16(-2.13%)
Jul 13, 2011 7.510 7.578 7.375 7.435 9,728,619 -0.02(-0.30%)
Jul 12, 2011 7.585 7.706 7.412 7.457 12,404,038 -0.22(-2.84%)
Jul 11, 2011 7.803 7.803 7.627 7.676 8,682,496 -0.32(-4.05%)
Jul 08, 2011 8.014 8.044 7.879 7.999 7,265,724 -0.08(-1.02%)
Jul 07, 2011 8.172 8.263 8.082 8.082 7,016,947 +0.02(+0.28%)
Jul 06, 2011 8.037 8.067 7.924 8.059 8,633,544 -0.07(-0.83%)
Jul 05, 2011 8.255 8.308 8.089 8.127 9,249,576 -0.04(-0.46%)
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.