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 (%)
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%)
Jan 03, 2011 14.22 14.42 14.18 14.19 4,891,203 +0.20(+1.43%)
Dec 31, 2010 13.85 14.11 13.77 13.99 2,669,405 +0.14(+1.01%)
Dec 30, 2010 13.79 13.95 13.78 13.85 3,773,836 +0.25(+1.84%)
Dec 29, 2010 13.41 13.85 13.41 13.60 5,354,482 +0.14(+1.04%)
Dec 28, 2010 13.48 13.72 13.30 13.46 4,866,140 -0.26(-1.90%)
Dec 27, 2010 13.74 13.76 13.62 13.72 2,690,765 -0.16(-1.15%)
Dec 23, 2010 13.88 13.97 13.80 13.88 2,191,155 -0.12(-0.86%)
Dec 22, 2010 13.82 14.00 13.78 14.00 2,708,149 +0.08(+0.57%)
Dec 21, 2010 13.65 14.00 13.59 13.92 8,306,855 +0.44(+3.26%)
Dec 20, 2010 13.64 13.64 13.33 13.48 4,687,647 -0.10(-0.74%)
Dec 17, 2010 13.16 13.70 13.16 13.58 10,460,051 +0.08(+0.59%)
Dec 16, 2010 13.55 13.70 13.24 13.50 7,714,006 -0.06(-0.44%)
Dec 15, 2010 13.60 13.67 13.50 13.56 5,143,381 -0.21(-1.53%)
Dec 14, 2010 13.75 13.88 13.65 13.77 7,507,982 -0.21(-1.50%)
Dec 13, 2010 13.68 14.19 13.68 13.98 9,932,064 +0.44(+3.25%)
Dec 10, 2010 13.23 13.63 13.17 13.54 8,890,622 +0.50(+3.83%)
Dec 09, 2010 13.12 13.20 12.91 13.04 5,309,412 +0.06(+0.46%)
Dec 08, 2010 13.08 13.18 12.78 12.98 4,090,709 -0.30(-2.26%)
Dec 07, 2010 13.39 13.41 13.04 13.28 8,794,357 +0.43(+3.35%)
Dec 06, 2010 12.87 12.96 12.76 12.85 3,487,231 +0.08(+0.63%)
Dec 03, 2010 12.51 12.79 12.44 12.77 4,731,570 +0.13(+1.03%)
Dec 02, 2010 12.31 12.75 12.28 12.64 9,533,832 +0.55(+4.55%)
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.