Gerdau S.A. ADR (NY: GGB )

6.050 USD +0.210 (+3.60%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.530 9.710 9.440 9.510 5,665,320 -0.15(-1.55%)
Sep 27, 2012 9.900 9.920 9.550 9.660 5,461,505 -0.11(-1.13%)
Sep 26, 2012 9.610 9.830 9.390 9.770 5,798,958 +0.12(+1.24%)
Sep 25, 2012 10.13 10.15 9.600 9.650 8,341,979 -0.42(-4.17%)
Sep 24, 2012 9.960 10.11 9.860 10.07 6,134,107 +0.11(+1.10%)
Sep 21, 2012 10.07 10.15 9.925 9.960 7,973,470 -0.02(-0.20%)
Sep 20, 2012 10.01 10.07 9.830 9.980 7,432,633 -0.13(-1.29%)
Sep 19, 2012 10.20 10.35 10.08 10.11 7,450,166 +0.00(+0.00%)
Sep 18, 2012 10.20 10.25 9.970 10.11 6,475,119 -0.14(-1.37%)
Sep 17, 2012 10.12 10.35 10.08 10.25 10,201,256 -0.13(-1.25%)
Sep 14, 2012 10.41 10.82 10.27 10.38 16,351,655 +0.11(+1.07%)
Sep 13, 2012 9.730 10.43 9.670 10.27 12,140,177 +0.53(+5.44%)
Sep 12, 2012 9.760 9.815 9.640 9.740 8,049,450 +0.11(+1.14%)
Sep 11, 2012 9.510 9.680 9.490 9.630 7,139,021 +0.14(+1.48%)
Sep 10, 2012 9.610 9.690 9.420 9.490 7,837,876 -0.26(-2.67%)
Sep 07, 2012 9.580 9.850 9.580 9.750 5,129,258 +0.31(+3.28%)
Sep 06, 2012 9.180 9.470 9.130 9.440 8,816,968 +0.50(+5.59%)
Sep 05, 2012 8.970 9.020 8.860 8.940 5,245,828 +0.22(+2.52%)
Sep 04, 2012 8.710 8.840 8.580 8.720 5,836,214 -0.21(-2.35%)
Aug 31, 2012 8.950 9.110 8.870 8.930 6,637,869 +0.00(+0.00%)
Aug 30, 2012 8.880 8.950 8.800 8.930 5,416,478 +0.03(+0.34%)
Aug 29, 2012 9.080 9.090 8.810 8.900 4,315,232 -0.22(-2.41%)
Aug 27, 2012 9.210 9.240 9.090 9.120 5,068,831 -0.21(-2.25%)
Aug 24, 2012 9.350 9.400 9.180 9.330 5,639,566 -0.05(-0.53%)
Aug 23, 2012 9.390 9.490 9.330 9.380 12,962,255 -0.35(-3.60%)
Aug 22, 2012 9.690 9.740 9.370 9.730 14,195,370 -0.01(-0.10%)
Aug 21, 2012 10.00 10.09 9.580 9.740 9,471,002 -0.18(-1.81%)
Aug 20, 2012 10.03 10.03 9.770 9.920 7,462,619 -0.13(-1.29%)
Aug 17, 2012 10.02 10.12 9.950 10.05 3,982,866 -0.02(-0.20%)
Aug 16, 2012 9.980 10.12 9.750 10.07 6,985,261 +0.28(+2.86%)
Aug 15, 2012 9.770 9.840 9.470 9.790 6,818,766 +0.08(+0.82%)
Aug 14, 2012 9.990 10.13 9.650 9.710 9,039,638 -0.06(-0.61%)
Aug 13, 2012 9.620 9.870 9.540 9.770 8,992,874 +0.02(+0.21%)
Aug 10, 2012 9.420 9.775 9.370 9.750 8,797,026 +0.23(+2.42%)
Aug 09, 2012 9.600 9.695 9.450 9.520 7,351,846 -0.08(-0.83%)
Aug 08, 2012 9.330 9.600 9.280 9.600 10,031,231 +0.24(+2.56%)
Aug 07, 2012 9.665 9.690 9.280 9.360 10,409,345 -0.17(-1.78%)
Aug 06, 2012 9.380 9.760 9.380 9.530 7,861,782 +0.25(+2.69%)
Aug 03, 2012 9.260 9.520 9.190 9.280 7,778,068 +0.38(+4.27%)
Aug 02, 2012 8.710 9.000 8.690 8.900 11,406,053 +0.04(+0.45%)
Aug 01, 2012 9.105 9.120 8.820 8.860 8,287,329 -0.24(-2.64%)
Jul 31, 2012 9.010 9.180 8.960 9.100 10,070,416 +0.00(+0.00%)
Jul 30, 2012 9.080 9.160 8.685 9.100 7,533,579 +0.07(+0.78%)
Jul 27, 2012 8.720 9.245 8.620 9.030 10,691,686 +0.53(+6.24%)
Jul 26, 2012 8.400 8.585 8.340 8.500 6,501,695 +0.31(+3.79%)
Jul 25, 2012 8.430 8.450 8.115 8.190 5,424,502 -0.15(-1.80%)
Jul 24, 2012 8.580 8.580 8.240 8.340 7,139,836 -0.11(-1.30%)
Jul 23, 2012 8.480 8.490 8.290 8.450 5,250,835 -0.33(-3.76%)
Jul 20, 2012 8.860 9.010 8.670 8.780 6,671,857 -0.27(-2.98%)
Jul 19, 2012 8.870 9.130 8.830 9.050 6,892,155 +0.25(+2.84%)
Jul 18, 2012 8.480 8.885 8.445 8.800 7,299,785 +0.27(+3.17%)
Jul 17, 2012 8.460 8.610 8.370 8.530 5,618,556 +0.16(+1.91%)
Jul 16, 2012 8.480 8.520 8.230 8.370 6,033,165 -0.14(-1.65%)
Jul 13, 2012 8.550 8.610 8.420 8.510 7,064,351 +0.17(+2.04%)
Jul 12, 2012 8.140 8.430 8.070 8.340 5,924,386 -0.01(-0.12%)
Jul 11, 2012 8.380 8.460 8.210 8.350 7,345,215 -0.08(-0.95%)
Jul 10, 2012 8.780 8.800 8.380 8.430 6,250,987 -0.19(-2.20%)
Jul 09, 2012 8.620 8.745 8.570 8.620 4,659,322 -0.09(-1.03%)
Jul 06, 2012 8.730 8.780 8.630 8.710 6,061,214 -0.29(-3.22%)
Jul 05, 2012 8.810 9.170 8.760 9.000 11,689,313 -0.10(-1.10%)
Jul 03, 2012 8.920 9.110 8.900 9.100 5,912,762 +0.18(+2.02%)
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.