Gerdau S.A. ADR (NY: GGB )

4.950 USD -0.220 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.190 3.230 3.150 3.200 5,201,498 +0.01(+0.31%)
Mar 30, 2015 3.130 3.250 3.110 3.190 6,165,204 +0.13(+4.25%)
Mar 27, 2015 3.330 3.350 3.050 3.060 14,644,319 -0.38(-11.05%)
Mar 26, 2015 3.480 3.490 3.390 3.440 6,446,704 -0.04(-1.15%)
Mar 25, 2015 3.510 3.530 3.460 3.480 3,048,349 -0.01(-0.29%)
Mar 24, 2015 3.530 3.545 3.400 3.490 4,047,989 -0.04(-1.13%)
Mar 23, 2015 3.480 3.540 3.460 3.530 3,455,084 +0.07(+2.02%)
Mar 20, 2015 3.410 3.460 3.400 3.460 5,345,613 +0.07(+2.06%)
Mar 19, 2015 3.460 3.485 3.390 3.390 5,616,260 -0.13(-3.69%)
Mar 18, 2015 3.390 3.560 3.360 3.520 7,864,670 +0.09(+2.62%)
Mar 17, 2015 3.300 3.440 3.280 3.430 5,330,486 +0.10(+3.00%)
Mar 16, 2015 3.380 3.390 3.270 3.330 10,846,360 +0.00(+0.00%)
Mar 13, 2015 3.370 3.430 3.290 3.330 13,901,619 -0.10(-2.92%)
Mar 12, 2015 3.530 3.560 3.410 3.430 4,636,340 -0.04(-1.15%)
Mar 11, 2015 3.500 3.530 3.450 3.470 4,751,933 -0.07(-1.98%)
Mar 10, 2015 3.550 3.610 3.500 3.540 15,042,459 +0.04(+1.14%)
Mar 09, 2015 3.500 3.570 3.450 3.500 5,360,805 +0.00(+0.00%)
Mar 06, 2015 3.420 3.520 3.400 3.500 6,211,573 -0.03(-0.85%)
Mar 05, 2015 3.560 3.580 3.510 3.530 4,265,341 +0.03(+0.86%)
Mar 04, 2015 3.500 3.570 3.460 3.500 6,467,047 +0.06(+1.74%)
Mar 03, 2015 3.380 3.450 3.380 3.440 5,192,113 +0.05(+1.47%)
Mar 02, 2015 3.570 3.570 3.370 3.390 4,133,648 -0.18(-5.04%)
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%)
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.