Gerdau S.A. ADR (NY: GGB )

5.960 USD +0.030 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.46 12.65 12.45 12.50 6,209,499 +0.12(+0.97%)
Mar 30, 2011 12.46 12.47 12.28 12.38 5,150,699 +0.08(+0.65%)
Mar 29, 2011 12.25 12.39 12.18 12.30 5,752,893 +0.13(+1.07%)
Mar 28, 2011 12.23 12.37 12.17 12.17 4,647,600 -0.11(-0.90%)
Mar 25, 2011 12.39 12.50 12.22 12.28 7,064,425 -0.14(-1.13%)
Mar 24, 2011 12.52 12.55 12.29 12.42 9,783,835 -0.05(-0.40%)
Mar 23, 2011 12.37 12.60 12.34 12.47 10,834,672 +0.14(+1.14%)
Mar 22, 2011 12.41 12.41 12.13 12.33 14,692,277 -0.16(-1.28%)
Mar 21, 2011 12.66 12.70 12.32 12.49 15,110,905 -0.48(-3.70%)
Mar 18, 2011 13.15 13.19 12.90 12.97 6,262,206 +0.01(+0.08%)
Mar 17, 2011 13.27 13.28 12.85 12.96 6,214,214 -0.04(-0.31%)
Mar 16, 2011 13.65 13.65 12.84 13.00 10,210,987 -0.47(-3.49%)
Mar 15, 2011 13.39 13.54 13.30 13.47 8,316,592 +0.17(+1.28%)
Mar 14, 2011 13.03 13.37 12.91 13.30 11,836,928 +0.43(+3.34%)
Mar 11, 2011 12.97 13.18 12.85 12.87 13,979,793 -0.36(-2.72%)
Mar 10, 2011 13.33 13.47 13.21 13.23 6,398,368 -0.34(-2.51%)
Mar 09, 2011 13.45 13.82 13.36 13.57 8,830,320 +0.12(+0.89%)
Mar 08, 2011 13.59 13.63 13.25 13.45 4,747,633 -0.12(-0.88%)
Mar 07, 2011 14.12 14.12 13.45 13.57 4,742,914 -0.24(-1.74%)
Mar 04, 2011 14.17 14.24 13.74 13.81 7,799,185 -0.20(-1.43%)
Mar 03, 2011 13.54 14.10 13.54 14.01 9,901,364 +0.61(+4.55%)
Mar 02, 2011 13.28 13.51 13.19 13.40 5,920,563 +0.12(+0.90%)
Mar 01, 2011 13.59 13.64 13.24 13.28 7,569,439 -0.22(-1.63%)
Feb 28, 2011 13.58 13.64 13.38 13.50 3,976,564 +0.01(+0.07%)
Feb 25, 2011 13.66 13.70 13.21 13.49 7,136,349 -0.09(-0.66%)
Feb 24, 2011 13.60 13.65 13.38 13.58 9,138,905 -0.18(-1.31%)
Feb 23, 2011 13.72 13.96 13.48 13.76 9,506,168 -0.15(-1.08%)
Feb 22, 2011 14.17 14.48 13.86 13.91 14,561,013 -0.84(-5.69%)
Feb 18, 2011 14.45 14.82 14.43 14.75 9,846,598 +0.25(+1.72%)
Feb 17, 2011 14.14 14.56 14.09 14.50 9,044,825 +0.21(+1.47%)
Feb 16, 2011 13.99 14.30 13.89 14.29 8,407,231 +0.31(+2.22%)
Feb 15, 2011 14.11 14.23 13.92 13.98 9,870,331 -0.15(-1.06%)
Feb 14, 2011 13.82 14.15 13.79 14.13 7,464,093 +0.14(+1.00%)
Feb 11, 2011 13.66 14.08 13.59 13.99 8,091,991 +0.26(+1.89%)
Feb 10, 2011 13.43 13.87 13.31 13.73 12,163,026 +0.28(+2.08%)
Feb 09, 2011 13.82 13.87 13.29 13.45 7,212,161 -0.34(-2.47%)
Feb 08, 2011 13.94 13.96 13.69 13.79 6,518,561 +0.25(+1.85%)
Feb 07, 2011 13.70 13.76 13.51 13.54 3,670,554 -0.15(-1.10%)
Feb 04, 2011 13.88 13.93 13.51 13.69 4,636,130 -0.19(-1.37%)
Feb 03, 2011 13.76 13.97 13.55 13.88 5,290,618 +0.30(+2.21%)
Feb 02, 2011 13.84 14.00 13.52 13.58 5,162,396 +0.00(+0.00%)
Feb 01, 2011 13.38 13.70 13.32 13.58 8,280,402 +0.33(+2.49%)
Jan 31, 2011 12.91 13.34 12.75 13.25 10,431,754 +0.43(+3.35%)
Jan 28, 2011 13.32 13.32 12.65 12.82 8,231,061 -0.43(-3.25%)
Jan 27, 2011 13.52 13.56 13.19 13.25 7,413,076 -0.29(-2.14%)
Jan 26, 2011 13.76 13.81 13.38 13.54 8,607,778 -0.10(-0.73%)
Jan 25, 2011 13.68 13.71 13.47 13.64 3,553,930 +0.00(+0.00%)
Jan 24, 2011 13.74 13.86 13.60 13.64 5,453,996 -0.04(-0.29%)
Jan 21, 2011 14.02 14.09 13.62 13.68 6,741,076 -0.20(-1.44%)
Jan 20, 2011 14.05 14.05 13.65 13.88 8,933,894 -0.30(-2.12%)
Jan 19, 2011 14.55 14.58 14.00 14.18 6,914,818 -0.50(-3.41%)
Jan 18, 2011 14.63 14.80 14.50 14.68 3,900,632 +0.06(+0.41%)
Jan 14, 2011 14.50 14.69 14.47 14.62 3,338,238 -0.12(-0.81%)
Jan 13, 2011 14.90 15.11 14.70 14.74 5,512,472 -0.22(-1.47%)
Jan 12, 2011 14.66 14.97 14.66 14.96 6,085,681 +0.47(+3.24%)
Jan 11, 2011 14.48 14.49 14.29 14.49 5,151,025 +0.32(+2.26%)
Jan 10, 2011 14.36 14.42 14.17 14.17 6,114,031 -0.29(-2.01%)
Jan 07, 2011 14.74 14.78 14.39 14.46 6,428,968 -0.02(-0.14%)
Jan 06, 2011 14.52 14.70 14.40 14.48 8,142,149 -0.03(-0.21%)
Jan 05, 2011 14.66 14.80 14.50 14.51 7,288,954 -0.08(-0.55%)
Jan 04, 2011 14.29 14.61 14.19 14.59 8,482,140 +0.40(+2.82%)
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.