Gerdau S.A. ADR (NY: GGB )

5.090 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.530 3.610 3.525 3.570 3,246,194 +0.06(+1.71%)
Feb 26, 2015 3.490 3.570 3.420 3.510 3,928,228 -0.04(-1.13%)
Feb 25, 2015 3.570 3.590 3.510 3.550 3,274,603 -0.03(-0.84%)
Feb 24, 2015 3.520 3.600 3.460 3.580 3,470,674 +0.10(+2.87%)
Feb 23, 2015 3.550 3.560 3.470 3.480 8,461,888 -0.10(-2.79%)
Feb 20, 2015 3.550 3.600 3.510 3.580 5,042,495 -0.01(-0.28%)
Feb 19, 2015 3.570 3.600 3.460 3.590 5,315,431 -0.05(-1.37%)
Feb 18, 2015 3.850 4.000 3.610 3.640 4,113,546 +0.03(+0.83%)
Feb 17, 2015 3.580 3.671 3.550 3.610 2,530,783 +0.02(+0.56%)
Feb 13, 2015 3.560 3.590 3.590 3.590 5,198,900 +0.09(+2.57%)
Feb 12, 2015 3.560 3.600 3.440 3.500 5,750,491 -0.03(-0.85%)
Feb 11, 2015 3.470 3.550 3.440 3.530 5,732,439 +0.07(+2.02%)
Feb 10, 2015 3.600 3.615 3.450 3.460 6,553,807 -0.27(-7.24%)
Feb 09, 2015 3.660 3.795 3.630 3.730 8,076,174 +0.20(+5.67%)
Feb 06, 2015 3.430 3.560 3.430 3.530 6,618,372 +0.00(+0.00%)
Feb 05, 2015 3.500 3.590 3.500 3.530 5,334,637 +0.03(+0.86%)
Feb 04, 2015 3.500 3.550 3.490 3.500 5,157,441 -0.12(-3.31%)
Feb 03, 2015 3.650 3.680 3.595 3.620 4,953,173 +0.09(+2.55%)
Feb 02, 2015 3.410 3.580 3.405 3.530 6,359,331 +0.08(+2.32%)
Jan 30, 2015 3.300 3.500 3.270 3.450 7,252,851 +0.02(+0.58%)
Jan 29, 2015 3.510 3.550 3.390 3.430 7,069,243 +0.02(+0.59%)
Jan 28, 2015 3.380 3.480 3.370 3.410 5,952,178 -0.04(-1.16%)
Jan 27, 2015 3.340 3.480 3.330 3.450 6,630,605 -0.02(-0.58%)
Jan 26, 2015 3.430 3.510 3.395 3.470 5,180,191 +0.01(+0.29%)
Jan 23, 2015 3.510 3.520 3.450 3.460 5,180,141 -0.14(-3.89%)
Jan 22, 2015 3.600 3.660 3.510 3.600 10,024,594 +0.04(+1.12%)
Jan 21, 2015 3.490 3.580 3.460 3.560 6,079,798 +0.00(+0.00%)
Jan 20, 2015 3.520 3.580 3.455 3.560 5,644,011 -0.06(-1.66%)
Jan 16, 2015 3.510 3.680 3.495 3.620 6,443,115 +0.19(+5.54%)
Jan 15, 2015 3.470 3.510 3.400 3.430 9,164,692 -0.01(-0.29%)
Jan 14, 2015 3.320 3.450 3.300 3.440 17,870,471 -0.08(-2.27%)
Jan 13, 2015 3.630 3.660 3.470 3.520 7,349,461 -0.03(-0.85%)
Jan 12, 2015 3.540 3.620 3.510 3.550 8,684,131 -0.18(-4.83%)
Jan 09, 2015 3.740 3.795 3.680 3.730 5,998,966 -0.09(-2.36%)
Jan 08, 2015 3.750 3.915 3.750 3.820 7,208,265 -0.01(-0.26%)
Jan 07, 2015 3.870 3.890 3.770 3.830 11,761,414 +0.29(+8.19%)
Jan 06, 2015 3.510 3.610 3.465 3.540 9,803,292 +0.31(+9.60%)
Jan 05, 2015 3.240 3.290 3.175 3.230 7,806,447 -0.19(-5.56%)
Jan 02, 2015 3.500 3.500 3.350 3.420 5,249,007 -0.13(-3.66%)
Dec 31, 2014 3.570 3.550 3.550 3.550 3,448,500 -0.04(-1.11%)
Dec 30, 2014 3.650 3.680 3.550 3.590 4,464,296 +0.05(+1.41%)
Dec 29, 2014 3.530 3.600 3.520 3.540 2,532,452 +0.01(+0.28%)
Dec 26, 2014 3.580 3.630 3.490 3.530 2,313,989 -0.03(-0.84%)
Dec 24, 2014 3.640 3.560 3.560 3.560 1,780,300 -0.08(-2.20%)
Dec 23, 2014 3.540 3.650 3.510 3.640 3,546,439 +0.08(+2.25%)
Dec 22, 2014 3.540 3.570 3.500 3.560 4,803,816 -0.02(-0.56%)
Dec 19, 2014 3.460 3.655 3.445 3.580 6,361,452 +0.14(+4.07%)
Dec 18, 2014 3.510 3.565 3.430 3.440 6,655,154 +0.09(+2.69%)
Dec 17, 2014 3.230 3.450 3.195 3.350 8,302,114 +0.18(+5.68%)
Dec 16, 2014 3.070 3.230 3.010 3.170 9,321,490 +0.18(+6.02%)
Dec 15, 2014 3.150 3.150 2.990 2.990 7,550,131 -0.14(-4.47%)
Dec 12, 2014 3.360 3.370 3.100 3.130 15,235,187 -0.23(-6.85%)
Dec 11, 2014 3.440 3.465 3.350 3.360 6,862,463 -0.15(-4.27%)
Dec 10, 2014 3.630 3.640 3.500 3.510 6,725,676 -0.10(-2.77%)
Dec 09, 2014 3.645 3.670 3.560 3.610 10,308,963 -0.17(-4.50%)
Dec 08, 2014 3.920 3.930 3.750 3.780 4,365,539 -0.15(-3.82%)
Dec 05, 2014 3.910 3.970 3.850 3.930 5,759,740 +0.02(+0.51%)
Dec 04, 2014 3.920 3.960 3.880 3.910 2,803,907 -0.09(-2.25%)
Dec 03, 2014 4.000 4.050 3.970 4.000 3,564,680 +0.04(+1.01%)
Dec 02, 2014 4.030 4.050 3.950 3.960 4,712,691 -0.06(-1.49%)
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.