Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.415 8.450 8.300 8.320 5,398,750 -0.04(-0.48%)
Feb 27, 2013 8.370 8.410 8.270 8.360 5,720,011 -0.08(-0.95%)
Feb 26, 2013 8.310 8.475 8.250 8.440 9,522,455 +0.25(+3.05%)
Feb 25, 2013 8.255 8.530 8.110 8.190 6,977,650 -0.01(-0.12%)
Feb 22, 2013 8.270 8.310 8.020 8.200 7,035,409 +0.10(+1.23%)
Feb 21, 2013 8.100 8.260 8.045 8.100 11,581,368 -0.01(-0.12%)
Feb 20, 2013 8.390 8.410 7.995 8.110 9,641,944 -0.37(-4.36%)
Feb 19, 2013 8.600 8.650 8.420 8.480 11,388,929 -0.24(-2.75%)
Feb 15, 2013 9.000 9.000 8.705 8.720 5,921,823 -0.21(-2.35%)
Feb 14, 2013 9.020 9.100 8.930 8.930 4,742,270 -0.06(-0.67%)
Feb 13, 2013 8.960 9.040 8.900 8.990 3,984,415 +0.04(+0.45%)
Feb 12, 2013 8.900 9.020 8.870 8.950 1,886,851 +0.04(+0.45%)
Feb 11, 2013 8.820 8.930 8.790 8.910 2,256,003 +0.06(+0.68%)
Feb 08, 2013 8.915 8.940 8.730 8.850 3,272,358 +0.00(+0.00%)
Feb 07, 2013 9.020 9.040 8.825 8.850 3,887,944 -0.03(-0.34%)
Feb 06, 2013 8.780 8.960 8.740 8.880 3,622,938 +0.20(+2.30%)
Feb 04, 2013 8.760 8.760 8.645 8.680 3,192,981 -0.18(-2.03%)
Feb 01, 2013 8.920 8.930 8.850 8.860 5,279,556 +0.03(+0.34%)
Jan 31, 2013 8.730 8.860 8.725 8.830 5,570,305 +0.15(+1.73%)
Jan 30, 2013 8.780 8.800 8.650 8.680 5,413,939 -0.13(-1.48%)
Jan 29, 2013 8.770 8.840 8.650 8.810 7,750,854 +0.21(+2.44%)
Jan 28, 2013 8.750 8.760 8.520 8.600 11,612,098 -0.04(-0.46%)
Jan 25, 2013 8.710 8.710 8.530 8.640 5,597,292 -0.08(-0.92%)
Jan 24, 2013 8.870 8.880 8.660 8.720 6,852,669 -0.13(-1.47%)
Jan 23, 2013 8.900 8.945 8.835 8.850 5,406,553 -0.04(-0.45%)
Jan 22, 2013 8.870 8.910 8.770 8.890 3,278,279 -0.03(-0.34%)
Jan 18, 2013 8.920 8.920 8.810 8.920 7,477,440 +0.04(+0.45%)
Jan 17, 2013 8.980 8.990 8.870 8.880 5,759,167 +0.00(+0.00%)
Jan 16, 2013 8.950 9.010 8.760 8.880 10,360,549 -0.10(-1.11%)
Jan 15, 2013 8.980 9.030 8.900 8.980 2,568,390 -0.02(-0.22%)
Jan 14, 2013 9.120 9.140 8.990 9.000 3,919,105 -0.01(-0.11%)
Jan 11, 2013 9.110 9.150 8.930 9.010 9,183,311 -0.20(-2.17%)
Jan 10, 2013 9.190 9.285 9.070 9.210 9,126,688 -0.04(-0.43%)
Jan 09, 2013 9.360 9.370 9.130 9.250 5,908,818 -0.19(-2.01%)
Jan 08, 2013 9.420 9.470 9.275 9.440 7,419,799 -0.20(-2.07%)
Jan 07, 2013 9.460 9.680 9.430 9.640 6,618,079 +0.11(+1.15%)
Jan 04, 2013 9.470 9.550 9.405 9.530 6,724,523 +0.05(+0.53%)
Jan 03, 2013 9.470 9.680 9.430 9.480 8,530,767 +0.08(+0.85%)
Jan 02, 2013 9.295 9.445 8.965 9.400 7,149,123 +0.44(+4.85%)
Dec 31, 2012 8.850 9.020 8.740 8.965 3,130,166 +0.12(+1.41%)
Dec 28, 2012 8.800 8.970 8.790 8.840 5,155,651 -0.06(-0.67%)
Dec 27, 2012 8.980 8.990 8.770 8.900 3,836,468 +0.00(+0.00%)
Dec 26, 2012 8.840 8.990 8.830 8.900 5,849,932 +0.18(+2.06%)
Dec 24, 2012 8.650 8.775 8.550 8.720 722,517 +0.00(+0.00%)
Dec 21, 2012 8.600 8.730 8.570 8.720 8,851,583 -0.21(-2.35%)
Dec 20, 2012 8.950 8.970 8.810 8.930 6,271,690 +0.01(+0.11%)
Dec 19, 2012 8.840 9.000 8.790 8.920 8,268,232 -0.01(-0.11%)
Dec 18, 2012 8.650 9.010 8.620 8.930 10,668,198 +0.23(+2.64%)
Dec 17, 2012 8.680 8.710 8.590 8.700 6,089,489 -0.04(-0.46%)
Dec 14, 2012 8.650 8.810 8.620 8.740 5,195,101 -0.02(-0.23%)
Dec 13, 2012 8.960 9.000 8.700 8.760 4,271,112 -0.21(-2.34%)
Dec 12, 2012 9.020 9.117 8.880 8.970 5,879,344 -0.04(-0.44%)
Dec 11, 2012 8.990 9.090 8.975 9.010 6,415,672 +0.01(+0.11%)
Dec 10, 2012 8.950 9.050 8.920 9.000 3,741,700 +0.12(+1.35%)
Dec 07, 2012 8.860 8.910 8.810 8.880 5,390,335 +0.17(+1.95%)
Dec 06, 2012 8.620 8.750 8.560 8.710 9,532,860 +0.19(+2.23%)
Dec 05, 2012 8.530 8.690 8.390 8.520 6,178,964 +0.19(+2.28%)
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.