Gerdau S.A. ADR (NY: GGB )

5.840 USD +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.740 7.810 7.740 7.810 2,845,876 +0.06(+0.77%)
Dec 29, 2011 7.700 7.770 7.590 7.750 4,820,950 +0.13(+1.71%)
Dec 28, 2011 7.890 7.920 7.600 7.620 4,057,487 -0.31(-3.91%)
Dec 27, 2011 7.900 7.991 7.900 7.930 4,687,642 +0.12(+1.54%)
Dec 23, 2011 7.880 7.920 7.750 7.810 5,395,556 +0.24(+3.17%)
Dec 21, 2011 7.570 7.600 7.430 7.570 5,107,390 -0.02(-0.26%)
Dec 20, 2011 7.370 7.620 7.370 7.590 6,356,429 +0.43(+6.01%)
Dec 19, 2011 7.380 7.390 7.110 7.160 5,580,984 -0.21(-2.85%)
Dec 16, 2011 7.490 7.580 7.310 7.370 11,891,789 +0.00(+0.00%)
Dec 15, 2011 7.570 7.610 7.360 7.370 5,746,804 +0.01(+0.14%)
Dec 14, 2011 7.350 7.540 7.280 7.360 6,754,697 -0.05(-0.67%)
Dec 13, 2011 7.640 7.730 7.340 7.410 10,161,996 -0.06(-0.80%)
Dec 12, 2011 7.580 7.660 7.430 7.470 7,577,776 -0.39(-4.96%)
Dec 09, 2011 7.720 7.870 7.670 7.860 8,697,111 +0.23(+3.01%)
Dec 08, 2011 7.900 7.930 7.610 7.630 11,912,221 -0.41(-5.10%)
Dec 07, 2011 8.030 8.180 7.930 8.040 8,358,272 -0.06(-0.74%)
Dec 06, 2011 7.990 8.200 7.900 8.100 5,492,184 +0.04(+0.50%)
Dec 05, 2011 7.960 8.110 7.910 8.060 5,619,477 +0.31(+4.00%)
Dec 02, 2011 7.830 7.900 7.660 7.750 5,518,086 +0.01(+0.13%)
Dec 01, 2011 7.650 7.810 7.640 7.740 7,612,563 +0.06(+0.78%)
Nov 30, 2011 7.560 7.680 7.280 7.680 12,891,562 +0.61(+8.63%)
Nov 29, 2011 7.270 7.280 7.030 7.070 10,003,421 -0.31(-4.20%)
Nov 28, 2011 7.340 7.380 7.260 7.380 10,246,016 +0.34(+4.83%)
Nov 25, 2011 7.120 7.210 7.020 7.040 4,564,704 -0.21(-2.90%)
Nov 23, 2011 7.510 7.510 7.240 7.250 6,496,938 -0.40(-5.23%)
Nov 22, 2011 7.650 7.770 7.510 7.650 8,098,200 -0.14(-1.80%)
Nov 21, 2011 7.780 7.860 7.630 7.790 8,039,676 -0.25(-3.11%)
Nov 18, 2011 8.230 8.260 8.000 8.040 9,156,484 -0.14(-1.71%)
Nov 17, 2011 8.670 8.690 8.100 8.180 11,345,170 -0.37(-4.33%)
Nov 16, 2011 8.560 8.750 8.500 8.550 9,094,674 -0.30(-3.39%)
Nov 15, 2011 8.690 8.970 8.590 8.850 5,523,722 +0.07(+0.80%)
Nov 14, 2011 8.780 8.810 8.630 8.780 8,719,399 -0.26(-2.88%)
Nov 11, 2011 8.920 9.170 8.910 9.040 9,319,193 +0.37(+4.27%)
Nov 10, 2011 8.800 8.860 8.600 8.670 11,002,341 +0.10(+1.17%)
Nov 09, 2011 8.750 8.820 8.530 8.570 21,029,423 -0.57(-6.24%)
Nov 08, 2011 9.090 9.160 8.865 9.140 11,934,891 -0.03(-0.33%)
Nov 07, 2011 9.130 9.290 8.980 9.170 9,167,094 +0.09(+0.99%)
Nov 04, 2011 8.870 9.170 8.700 9.080 13,470,908 +0.08(+0.89%)
Nov 03, 2011 9.090 9.180 8.945 9.000 13,078,453 +0.04(+0.45%)
Nov 02, 2011 8.820 9.120 8.800 8.960 8,185,384 +0.32(+3.70%)
Nov 01, 2011 8.500 8.890 8.470 8.640 19,195,131 -0.38(-4.21%)
Oct 31, 2011 9.270 9.270 9.020 9.020 10,988,037 -0.45(-4.75%)
Oct 28, 2011 9.040 9.590 8.990 9.470 15,449,931 +0.33(+3.61%)
Oct 27, 2011 8.750 9.340 8.610 9.140 21,861,146 +0.93(+11.33%)
Oct 26, 2011 8.320 8.390 8.010 8.210 11,085,188 +0.25(+3.14%)
Oct 25, 2011 8.280 8.290 7.890 7.960 13,543,942 -0.39(-4.67%)
Oct 24, 2011 7.840 8.370 7.840 8.350 10,744,401 +0.56(+7.19%)
Oct 21, 2011 7.610 7.850 7.600 7.790 7,165,488 +0.28(+3.73%)
Oct 20, 2011 7.610 7.710 7.350 7.510 13,962,601 -0.17(-2.21%)
Oct 19, 2011 7.800 7.930 7.590 7.680 10,885,103 -0.27(-3.40%)
Oct 18, 2011 7.640 8.020 7.490 7.950 13,131,198 +0.28(+3.65%)
Oct 17, 2011 8.120 8.160 7.630 7.670 12,538,228 -0.60(-7.26%)
Oct 14, 2011 8.180 8.280 8.070 8.270 6,391,755 +0.16(+1.97%)
Oct 13, 2011 8.130 8.150 7.750 8.110 9,001,849 -0.10(-1.22%)
Oct 12, 2011 8.150 8.390 8.105 8.210 7,900,759 +0.22(+2.75%)
Oct 11, 2011 7.720 8.100 7.530 7.990 11,408,115 +0.21(+2.70%)
Oct 10, 2011 7.550 7.790 7.530 7.780 9,114,876 +0.53(+7.31%)
Oct 07, 2011 7.640 7.660 7.180 7.250 10,111,270 -0.28(-3.72%)
Oct 06, 2011 7.400 7.540 7.340 7.530 12,409,203 +0.52(+7.42%)
Oct 05, 2011 6.970 7.020 6.810 7.010 11,795,994 +0.11(+1.59%)
Oct 04, 2011 6.780 6.920 6.600 6.900 11,864,761 +0.06(+0.88%)
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.