Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.710 8.790 8.420 8.630 10,371,963 -0.01(-0.12%)
Aug 30, 2011 8.470 8.770 8.412 8.640 6,504,435 +0.09(+1.05%)
Aug 29, 2011 8.360 8.610 8.338 8.550 10,024,973 +0.28(+3.39%)
Aug 26, 2011 8.010 8.300 7.820 8.270 7,466,635 +0.16(+1.97%)
Aug 25, 2011 8.310 8.380 7.970 8.110 14,770,537 -0.24(-2.87%)
Aug 24, 2011 8.450 8.630 8.160 8.350 10,206,170 -0.06(-0.71%)
Aug 23, 2011 7.990 8.450 7.960 8.410 10,622,492 +0.52(+6.59%)
Aug 22, 2011 8.180 8.200 7.890 7.890 9,941,371 +0.06(+0.77%)
Aug 19, 2011 7.850 8.210 7.800 7.830 11,877,247 +0.02(+0.26%)
Aug 18, 2011 7.920 7.980 7.650 7.810 11,243,643 -0.46(-5.56%)
Aug 17, 2011 8.170 8.290 8.020 8.270 7,939,130 +0.13(+1.60%)
Aug 16, 2011 8.200 8.270 8.000 8.140 10,278,631 -0.36(-4.24%)
Aug 15, 2011 8.490 8.760 8.320 8.500 15,093,393 +0.26(+3.16%)
Aug 12, 2011 7.950 8.400 7.770 8.240 17,055,537 +0.44(+5.64%)
Aug 11, 2011 7.250 7.920 7.080 7.800 13,014,726 +0.71(+10.01%)
Aug 10, 2011 7.070 7.320 6.870 7.090 14,556,237 -0.19(-2.61%)
Aug 09, 2011 7.430 7.290 6.630 7.280 12,208,797 +0.45(+6.59%)
Aug 08, 2011 7.430 7.460 6.820 6.830 14,518,285 -1.04(-13.21%)
Aug 05, 2011 7.780 8.010 7.380 7.870 19,129,691 +0.14(+1.81%)
Aug 04, 2011 8.310 8.330 7.720 7.730 14,928,072 -0.83(-9.70%)
Aug 03, 2011 8.620 8.650 8.230 8.560 13,369,220 -0.14(-1.61%)
Aug 02, 2011 9.120 9.150 8.700 8.700 7,583,083 -0.38(-4.19%)
Aug 01, 2011 9.230 9.250 8.960 9.080 6,742,361 -0.04(-0.44%)
Jul 29, 2011 9.150 9.340 8.930 9.120 14,772,126 -0.09(-0.98%)
Jul 28, 2011 9.270 9.350 9.200 9.210 5,537,646 +0.02(+0.22%)
Jul 27, 2011 9.240 9.300 9.020 9.190 8,655,662 -0.15(-1.61%)
Jul 26, 2011 9.550 9.560 9.250 9.340 7,874,375 -0.22(-2.30%)
Jul 25, 2011 9.490 9.605 9.430 9.560 3,776,922 -0.07(-0.73%)
Jul 22, 2011 9.800 9.820 9.520 9.630 5,650,995 -0.12(-1.23%)
Jul 21, 2011 9.480 9.805 9.380 9.750 10,348,122 +0.41(+4.39%)
Jul 20, 2011 9.460 9.510 9.280 9.340 5,386,179 +0.03(+0.32%)
Jul 19, 2011 9.340 9.420 9.110 9.310 8,108,955 +0.08(+0.87%)
Jul 18, 2011 9.310 9.380 9.210 9.230 7,909,091 -0.26(-2.74%)
Jul 15, 2011 9.730 9.760 9.410 9.490 9,214,818 -0.18(-1.86%)
Jul 14, 2011 9.960 9.960 9.610 9.670 6,606,520 -0.21(-2.13%)
Jul 13, 2011 9.980 10.07 9.800 9.880 7,320,840 -0.03(-0.30%)
Jul 12, 2011 10.08 10.24 9.850 9.910 9,334,107 -0.29(-2.84%)
Jul 11, 2011 10.37 10.37 10.13 10.20 6,533,626 -0.43(-4.05%)
Jul 08, 2011 10.65 10.69 10.47 10.63 5,467,498 -0.11(-1.02%)
Jul 07, 2011 10.86 10.98 10.74 10.74 5,280,292 +0.03(+0.28%)
Jul 06, 2011 10.68 10.72 10.53 10.71 6,496,790 -0.09(-0.83%)
Jul 05, 2011 10.97 11.04 10.75 10.80 6,960,357 -0.05(-0.46%)
Jul 01, 2011 10.43 10.94 10.37 10.85 9,019,431 +0.33(+3.14%)
Jun 30, 2011 10.47 10.60 10.41 10.52 6,114,530 +0.14(+1.35%)
Jun 29, 2011 10.14 10.51 10.02 10.38 8,753,538 +0.36(+3.59%)
Jun 28, 2011 9.840 10.12 9.840 10.02 7,100,834 +0.23(+2.35%)
Jun 27, 2011 9.720 9.810 9.630 9.790 5,722,673 +0.11(+1.14%)
Jun 24, 2011 9.900 9.970 9.660 9.680 7,724,802 -0.11(-1.12%)
Jun 23, 2011 9.750 9.845 9.590 9.790 8,202,177 -0.16(-1.61%)
Jun 22, 2011 9.960 10.05 9.910 9.950 4,311,498 -0.03(-0.30%)
Jun 21, 2011 9.900 10.02 9.830 9.980 4,782,328 +0.05(+0.50%)
Jun 20, 2011 10.01 10.04 9.890 9.930 5,976,051 -0.03(-0.30%)
Jun 17, 2011 10.17 10.24 9.850 9.960 11,256,079 -0.11(-1.09%)
Jun 16, 2011 10.24 10.32 9.940 10.07 7,381,995 -0.25(-2.42%)
Jun 15, 2011 10.22 10.40 10.22 10.32 9,014,760 -0.10(-0.96%)
Jun 14, 2011 10.45 10.50 10.31 10.42 6,436,077 +0.10(+0.97%)
Jun 13, 2011 10.31 10.39 10.21 10.32 4,924,455 -0.05(-0.48%)
Jun 10, 2011 10.45 10.52 10.28 10.37 5,752,382 -0.15(-1.43%)
Jun 09, 2011 10.43 10.61 10.37 10.52 7,276,016 +0.08(+0.77%)
Jun 08, 2011 10.52 10.55 10.29 10.44 6,906,124 -0.02(-0.19%)
Jun 07, 2011 10.48 10.66 10.41 10.46 6,930,800 +0.05(+0.48%)
Jun 06, 2011 10.68 10.74 10.33 10.41 7,866,796 -0.38(-3.52%)
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.