Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.88 11.97 11.60 11.78 11,218,741 -0.12(-0.98%)
Nov 27, 2009 11.69 12.15 11.60 11.90 5,701,168 -0.44(-3.56%)
Nov 25, 2009 12.22 12.37 12.10 12.34 5,871,115 +0.24(+2.00%)
Nov 24, 2009 12.03 12.14 11.91 12.09 5,411,815 -0.07(-0.54%)
Nov 23, 2009 12.30 12.42 12.09 12.16 6,140,301 +0.03(+0.24%)
Nov 20, 2009 12.04 12.23 11.89 12.13 4,971,540 -0.02(-0.18%)
Nov 19, 2009 11.95 12.31 11.67 12.15 9,295,761 +0.02(+0.18%)
Nov 18, 2009 12.37 12.42 12.00 12.13 8,239,632 -0.27(-2.18%)
Nov 17, 2009 12.18 12.42 11.97 12.40 11,328,592 +0.20(+1.62%)
Nov 16, 2009 12.07 12.31 12.07 12.20 10,388,476 +0.32(+2.71%)
Nov 13, 2009 11.62 12.01 11.55 11.88 9,325,962 +0.15(+1.25%)
Nov 12, 2009 12.12 12.15 11.58 11.74 16,848,434 -0.47(-3.84%)
Nov 11, 2009 12.45 12.51 12.06 12.20 8,158,355 -0.04(-0.36%)
Nov 10, 2009 12.10 12.39 12.04 12.25 9,105,484 +0.01(+0.12%)
Nov 09, 2009 11.94 12.42 11.94 12.23 10,968,400 +0.47(+3.98%)
Nov 06, 2009 11.74 11.96 11.63 11.77 8,095,396 -0.12(-0.99%)
Nov 05, 2009 11.87 12.04 11.81 11.88 8,953,574 +0.32(+2.79%)
Nov 04, 2009 11.74 11.89 11.49 11.56 11,133,665 +0.31(+2.80%)
Nov 03, 2009 10.68 11.55 10.61 11.25 10,866,507 +0.20(+1.86%)
Nov 02, 2009 11.17 11.46 10.61 11.04 8,613,855 -0.01(-0.07%)
Oct 30, 2009 11.74 11.80 10.86 11.05 14,824,636 -0.53(-4.55%)
Oct 29, 2009 11.11 11.63 11.03 11.58 17,506,530 +0.90(+8.43%)
Oct 28, 2009 11.31 11.39 10.57 10.68 19,309,040 -0.95(-8.18%)
Oct 27, 2009 12.08 12.18 11.55 11.63 12,506,267 -0.56(-4.62%)
Oct 26, 2009 12.44 12.77 11.94 12.19 10,150,549 -0.18(-1.42%)
Oct 23, 2009 12.53 12.58 12.31 12.37 10,135,667 -0.26(-2.03%)
Oct 22, 2009 12.63 12.70 12.24 12.62 11,584,983 +0.08(+0.64%)
Oct 21, 2009 12.36 12.94 12.29 12.54 11,245,691 +0.23(+1.90%)
Oct 20, 2009 11.84 12.38 11.82 12.31 15,919,829 -0.43(-3.39%)
Oct 19, 2009 12.48 12.97 12.42 12.74 8,585,495 +0.45(+3.63%)
Oct 16, 2009 12.55 12.71 12.27 12.29 17,770,208 -0.48(-3.72%)
Oct 15, 2009 12.23 12.80 12.15 12.77 11,627,657 +0.53(+4.37%)
Oct 14, 2009 11.71 12.29 11.71 12.23 12,819,999 +0.86(+7.59%)
Oct 13, 2009 11.06 11.43 11.01 11.37 13,058,392 +0.26(+2.37%)
Oct 12, 2009 11.16 11.28 11.04 11.11 4,904,382 +0.12(+1.07%)
Oct 09, 2009 10.88 11.01 10.77 10.99 5,238,060 +0.10(+0.87%)
Oct 08, 2009 10.77 10.92 10.63 10.89 9,793,829 +0.29(+2.76%)
Oct 07, 2009 10.54 10.73 10.34 10.60 8,679,930 +0.10(+0.98%)
Oct 06, 2009 10.51 10.67 10.33 10.50 9,468,817 +0.13(+1.27%)
Oct 05, 2009 10.07 10.37 9.929 10.37 12,750,177 +0.53(+5.43%)
Oct 02, 2009 9.249 9.936 9.212 9.834 17,188,248 +0.45(+4.84%)
Oct 01, 2009 9.753 9.892 9.373 9.380 10,323,737 -0.45(-4.61%)
Sep 30, 2009 9.841 9.922 9.622 9.834 13,170,160 +0.13(+1.36%)
Sep 29, 2009 9.827 9.907 9.629 9.702 6,888,244 -0.10(-0.97%)
Sep 28, 2009 9.724 9.885 9.666 9.797 5,691,574 +0.17(+1.75%)
Sep 25, 2009 9.571 9.731 9.512 9.629 6,434,994 +0.03(+0.30%)
Sep 24, 2009 9.929 9.929 9.490 9.600 10,988,305 -0.21(-2.16%)
Sep 23, 2009 10.08 10.16 9.775 9.812 7,139,961 -0.37(-3.66%)
Sep 22, 2009 10.14 10.25 9.980 10.19 8,524,542 +0.32(+3.26%)
Sep 21, 2009 9.651 9.966 9.563 9.863 7,180,824 +0.10(+0.97%)
Sep 18, 2009 9.841 9.951 9.739 9.768 6,933,981 +0.02(+0.23%)
Sep 17, 2009 9.731 9.914 9.636 9.746 8,472,313 +0.26(+2.78%)
Sep 16, 2009 9.475 9.731 9.424 9.483 9,964,166 +0.11(+1.17%)
Sep 15, 2009 9.256 9.395 9.168 9.373 8,908,053 +0.04(+0.47%)
Sep 14, 2009 9.080 9.366 9.080 9.329 5,689,458 +0.06(+0.63%)
Sep 11, 2009 9.322 9.380 9.197 9.271 8,583,161 +0.03(+0.32%)
Sep 10, 2009 8.963 9.271 8.934 9.241 8,309,686 +0.24(+2.68%)
Sep 09, 2009 9.095 9.139 8.868 9.000 5,197,045 -0.10(-1.05%)
Sep 08, 2009 8.985 9.110 8.934 9.095 7,251,863 +0.36(+4.10%)
Sep 04, 2009 8.619 8.766 8.517 8.736 7,130,570 +0.25(+2.93%)
Sep 03, 2009 8.356 8.510 8.319 8.488 6,484,609 +0.20(+2.47%)
Sep 02, 2009 8.195 8.378 8.136 8.283 10,974,599 -0.08(-0.96%)
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.