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 (%)
Jun 30, 2009 10.72 10.79 10.24 10.47 7,988,467 -0.13(-1.23%)
Jun 29, 2009 10.62 10.76 10.46 10.60 5,903,419 +0.02(+0.19%)
Jun 26, 2009 10.51 10.68 10.47 10.58 6,297,274 +0.14(+1.34%)
Jun 25, 2009 9.960 10.49 9.900 10.44 7,631,540 +0.40(+3.98%)
Jun 24, 2009 10.27 10.35 9.840 10.04 6,342,662 +0.15(+1.52%)
Jun 23, 2009 9.350 10.02 9.350 9.890 8,116,536 +0.53(+5.66%)
Jun 22, 2009 9.810 9.890 9.330 9.360 7,179,764 -0.82(-8.06%)
Jun 19, 2009 10.44 10.51 10.14 10.18 7,165,796 +0.02(+0.20%)
Jun 18, 2009 10.07 10.34 9.950 10.16 7,047,388 +0.21(+2.11%)
Jun 17, 2009 9.750 10.07 9.540 9.950 10,491,522 -0.04(-0.40%)
Jun 16, 2009 10.56 10.61 9.960 9.990 7,420,428 -0.48(-4.58%)
Jun 15, 2009 10.76 10.83 10.21 10.47 6,249,647 -0.72(-6.43%)
Jun 12, 2009 11.22 11.31 11.06 11.19 6,329,159 -0.46(-3.95%)
Jun 11, 2009 11.19 11.84 11.06 11.65 7,036,470 +0.58(+5.24%)
Jun 10, 2009 11.31 11.40 10.72 11.07 7,679,534 -0.12(-1.07%)
Jun 09, 2009 11.29 11.48 10.84 11.19 8,800,399 -0.03(-0.27%)
Jun 08, 2009 11.10 11.28 10.92 11.22 7,181,111 -0.26(-2.26%)
Jun 05, 2009 11.75 11.80 11.33 11.48 7,917,255 +0.11(+0.97%)
Jun 04, 2009 10.97 11.43 10.78 11.37 8,437,788 +0.44(+4.03%)
Jun 03, 2009 11.22 11.22 10.56 10.93 11,228,508 -0.64(-5.53%)
Jun 02, 2009 11.04 11.61 10.96 11.57 11,267,168 +0.45(+4.05%)
Jun 01, 2009 10.59 11.15 10.59 11.12 7,609,428 +0.72(+6.92%)
May 29, 2009 10.49 10.56 10.16 10.40 10,708,012 +0.28(+2.77%)
May 28, 2009 9.830 10.18 9.655 10.12 10,518,621 +0.53(+5.53%)
May 27, 2009 9.590 10.11 9.505 9.590 14,553,112 +0.28(+3.01%)
May 26, 2009 8.620 9.320 8.600 9.310 9,076,242 +0.52(+5.92%)
May 22, 2009 8.750 8.900 8.640 8.790 15,323,848 +0.21(+2.45%)
May 21, 2009 8.650 8.800 8.500 8.580 6,751,751 -0.36(-4.03%)
May 20, 2009 9.150 9.360 8.820 8.940 8,147,837 -0.11(-1.22%)
May 19, 2009 8.850 9.320 8.770 9.050 11,343,692 +0.24(+2.72%)
May 18, 2009 8.210 8.840 8.210 8.810 6,481,098 +0.75(+9.31%)
May 15, 2009 8.260 8.320 7.940 8.060 5,467,061 -0.07(-0.86%)
May 14, 2009 7.960 8.230 7.880 8.130 5,389,338 +0.17(+2.14%)
May 13, 2009 8.290 8.300 7.910 7.960 9,331,459 -0.74(-8.51%)
May 12, 2009 8.990 8.990 8.540 8.700 7,735,745 -0.17(-1.92%)
May 11, 2009 8.710 8.950 8.540 8.870 5,714,151 +0.03(+0.34%)
May 08, 2009 8.760 8.910 8.450 8.840 8,056,502 +0.36(+4.21%)
May 07, 2009 9.190 9.190 8.220 8.482 18,187,546 -0.46(-5.12%)
May 06, 2009 8.630 9.000 8.520 8.940 9,553,165 +0.59(+7.07%)
May 05, 2009 8.340 8.400 7.980 8.350 8,921,121 +0.27(+3.34%)
May 04, 2009 7.750 8.080 7.600 8.080 8,479,012 +0.60(+8.02%)
May 01, 2009 7.040 7.620 7.040 7.480 5,407,766 +0.38(+5.35%)
Apr 30, 2009 7.080 7.310 7.030 7.100 8,783,130 +0.15(+2.16%)
Apr 29, 2009 6.810 7.040 6.790 6.950 6,718,389 +0.27(+4.04%)
Apr 28, 2009 6.500 6.810 6.460 6.680 5,275,108 -0.03(-0.45%)
Apr 27, 2009 6.940 7.000 6.660 6.710 4,895,968 -0.38(-5.36%)
Apr 24, 2009 7.020 7.130 7.000 7.090 5,939,584 +0.17(+2.46%)
Apr 23, 2009 7.090 7.110 6.830 6.920 7,888,462 +0.04(+0.58%)
Apr 22, 2009 6.750 7.130 6.750 6.880 8,434,821 -0.06(-0.86%)
Apr 21, 2009 6.560 7.020 6.350 6.940 5,832,194 +0.35(+5.31%)
Apr 20, 2009 6.750 6.770 6.550 6.590 6,232,379 -0.51(-7.18%)
Apr 17, 2009 7.160 7.160 7.020 7.100 5,391,278 -0.01(-0.14%)
Apr 16, 2009 6.960 7.150 6.830 7.110 8,465,045 +0.25(+3.64%)
Apr 15, 2009 6.850 6.990 6.670 6.860 7,163,456 -0.03(-0.44%)
Apr 14, 2009 6.980 7.150 6.820 6.890 6,839,211 -0.14(-1.99%)
Apr 13, 2009 6.670 7.070 6.660 7.030 6,533,002 +0.22(+3.23%)
Apr 09, 2009 6.690 6.810 6.630 6.810 9,220,368 +0.41(+6.41%)
Apr 08, 2009 6.450 6.490 6.290 6.400 4,652,046 +0.08(+1.27%)
Apr 07, 2009 6.320 6.520 6.280 6.320 4,524,904 -0.13(-2.02%)
Apr 06, 2009 6.420 6.510 6.290 6.450 6,191,375 -0.16(-2.42%)
Apr 03, 2009 6.380 6.670 6.340 6.610 6,825,858 +0.26(+4.09%)
Apr 02, 2009 6.370 6.450 6.260 6.350 8,893,544 +0.46(+7.81%)
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.