Gerdau S.A. ADR (NY: GGB )

5.930 USD -0.200 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.390 1.480 1.380 1.480 6,654,595 +0.00(+0.00%)
Aug 28, 2015 1.510 1.570 1.460 1.480 3,432,684 -0.06(-3.90%)
Aug 27, 2015 1.400 1.550 1.400 1.540 9,172,281 +0.18(+13.24%)
Aug 26, 2015 1.270 1.370 1.225 1.360 6,830,328 +0.07(+5.43%)
Aug 25, 2015 1.380 1.380 1.270 1.290 4,565,230 -0.04(-3.01%)
Aug 24, 2015 1.340 1.410 1.320 1.330 3,554,296 -0.15(-10.14%)
Aug 21, 2015 1.510 1.520 1.470 1.480 4,909,983 -0.08(-5.13%)
Aug 20, 2015 1.560 1.590 1.520 1.560 3,166,259 +0.00(+0.00%)
Aug 19, 2015 1.610 1.630 1.540 1.560 2,957,328 -0.06(-3.70%)
Aug 18, 2015 1.640 1.670 1.610 1.620 4,691,576 -0.03(-1.82%)
Aug 17, 2015 1.620 1.680 1.610 1.650 2,244,974 +0.03(+1.85%)
Aug 14, 2015 1.630 1.670 1.590 1.620 3,214,854 +0.01(+0.62%)
Aug 13, 2015 1.690 1.690 1.590 1.610 4,285,793 -0.08(-4.73%)
Aug 12, 2015 1.680 1.720 1.640 1.690 8,750,533 +0.02(+1.20%)
Aug 11, 2015 1.700 1.720 1.650 1.670 6,362,711 -0.10(-5.65%)
Aug 10, 2015 1.690 1.780 1.660 1.770 6,063,501 +0.06(+3.51%)
Aug 07, 2015 1.740 1.750 1.700 1.710 4,115,836 -0.08(-4.47%)
Aug 06, 2015 1.810 1.830 1.740 1.790 3,217,745 +0.00(+0.00%)
Aug 05, 2015 1.810 1.850 1.790 1.790 6,543,642 +0.03(+1.70%)
Aug 04, 2015 1.720 1.760 1.720 1.760 2,839,467 +0.04(+2.33%)
Aug 03, 2015 1.730 1.760 1.710 1.720 1,352,512 -0.01(-0.58%)
Jul 31, 2015 1.740 1.750 1.690 1.730 3,020,785 +0.01(+0.58%)
Jul 30, 2015 1.810 1.835 1.700 1.720 3,149,075 -0.08(-4.44%)
Jul 29, 2015 1.760 1.810 1.750 1.800 3,994,697 +0.04(+2.27%)
Jul 28, 2015 1.710 1.780 1.687 1.760 3,913,689 +0.07(+4.14%)
Jul 27, 2015 1.750 1.780 1.650 1.690 6,384,816 -0.06(-3.43%)
Jul 24, 2015 1.850 1.850 1.740 1.750 4,427,650 -0.10(-5.41%)
Jul 23, 2015 1.810 1.870 1.810 1.850 4,879,820 -0.01(-0.54%)
Jul 22, 2015 1.910 1.910 1.800 1.860 5,088,714 -0.10(-5.10%)
Jul 21, 2015 1.890 2.020 1.880 1.960 10,698,629 +0.04(+2.08%)
Jul 20, 2015 1.940 1.980 1.900 1.920 8,500,820 -0.05(-2.54%)
Jul 17, 2015 2.080 2.090 1.950 1.970 7,350,846 -0.11(-5.29%)
Jul 16, 2015 2.110 2.110 2.060 2.080 4,236,775 -0.02(-0.95%)
Jul 15, 2015 2.120 2.130 2.090 2.100 2,873,267 +0.00(+0.00%)
Jul 14, 2015 2.160 2.180 2.060 2.100 8,777,173 -0.17(-7.49%)
Jul 13, 2015 2.150 2.290 2.080 2.270 5,543,397 +0.13(+6.07%)
Jul 10, 2015 2.180 2.180 2.120 2.140 3,414,014 +0.02(+0.94%)
Jul 09, 2015 2.200 2.220 2.120 2.120 3,711,769 -0.03(-1.40%)
Jul 08, 2015 2.170 2.210 2.110 2.150 6,164,244 -0.05(-2.27%)
Jul 07, 2015 2.160 2.240 2.100 2.200 8,625,796 +0.04(+1.85%)
Jul 06, 2015 2.100 2.230 2.090 2.160 5,897,608 -0.09(-4.00%)
Jul 02, 2015 2.270 2.250 2.250 2.250 6,596,000 -0.04(-1.75%)
Jul 01, 2015 2.400 2.410 2.280 2.290 3,247,103 -0.12(-4.98%)
Jun 30, 2015 2.520 2.540 2.390 2.410 3,976,399 -0.12(-4.74%)
Jun 29, 2015 2.420 2.530 2.400 2.530 12,437,107 +0.06(+2.43%)
Jun 26, 2015 2.430 2.470 2.420 2.470 1,839,047 +0.05(+2.07%)
Jun 25, 2015 2.430 2.470 2.410 2.420 5,881,573 -0.04(-1.63%)
Jun 24, 2015 2.560 2.560 2.440 2.460 5,911,269 -0.12(-4.65%)
Jun 23, 2015 2.600 2.610 2.560 2.580 2,063,546 -0.03(-1.15%)
Jun 22, 2015 2.670 2.680 2.600 2.610 1,983,837 -0.02(-0.76%)
Jun 19, 2015 2.610 2.660 2.600 2.630 2,172,937 -0.01(-0.38%)
Jun 18, 2015 2.630 2.670 2.590 2.640 4,606,425 +0.01(+0.38%)
Jun 17, 2015 2.640 2.650 2.590 2.630 4,221,135 -0.03(-1.13%)
Jun 16, 2015 2.710 2.710 2.660 2.660 2,401,904 -0.05(-1.85%)
Jun 15, 2015 2.720 2.760 2.700 2.710 3,213,356 -0.06(-2.17%)
Jun 12, 2015 2.780 2.780 2.750 2.770 4,414,845 -0.04(-1.42%)
Jun 11, 2015 2.700 2.810 2.690 2.810 6,826,633 +0.09(+3.31%)
Jun 10, 2015 2.850 2.890 2.687 2.720 7,175,747 -0.05(-1.81%)
Jun 09, 2015 2.790 2.840 2.760 2.770 3,853,266 +0.00(+0.00%)
Jun 08, 2015 2.770 2.780 2.730 2.770 2,747,520 -0.01(-0.36%)
Jun 05, 2015 2.790 2.820 2.750 2.780 3,116,431 -0.02(-0.71%)
Jun 04, 2015 2.850 2.870 2.780 2.800 1,619,349 -0.05(-1.75%)
Jun 03, 2015 2.870 2.940 2.830 2.850 4,013,994 -0.04(-1.38%)
Jun 02, 2015 2.850 2.920 2.849 2.890 4,447,545 +0.08(+2.85%)
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.