Gerdau S.A. (NY: GGB )

6.810 USD +0.120 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.420 8.810 8.385 8.760 8,768,917 +0.85(+10.75%)
Jun 28, 2012 7.870 7.940 7.670 7.910 7,977,357 -0.03(-0.38%)
Jun 27, 2012 7.860 8.060 7.860 7.940 4,258,641 +0.10(+1.28%)
Jun 26, 2012 7.830 7.930 7.750 7.840 5,671,722 +0.01(+0.13%)
Jun 25, 2012 7.900 7.940 7.770 7.830 5,935,735 -0.22(-2.73%)
Jun 22, 2012 8.300 8.330 7.970 8.050 6,823,326 -0.13(-1.59%)
Jun 21, 2012 8.420 8.460 8.150 8.180 9,096,759 -0.44(-5.10%)
Jun 20, 2012 8.800 8.890 8.590 8.620 9,869,358 -0.26(-2.93%)
Jun 19, 2012 8.480 8.910 8.430 8.880 9,688,899 +0.27(+3.14%)
Jun 18, 2012 8.590 8.670 8.520 8.610 6,496,868 -0.08(-0.92%)
Jun 15, 2012 8.560 8.700 8.510 8.690 7,107,948 +0.21(+2.48%)
Jun 14, 2012 8.290 8.550 8.210 8.480 6,757,814 +0.19(+2.29%)
Jun 13, 2012 8.240 8.430 8.170 8.290 8,178,321 -0.02(-0.24%)
Jun 12, 2012 8.130 8.350 8.110 8.310 7,807,533 +0.22(+2.72%)
Jun 11, 2012 8.440 8.440 8.070 8.090 6,270,986 -0.16(-1.94%)
Jun 08, 2012 8.220 8.270 8.050 8.250 5,798,491 -0.08(-0.96%)
Jun 07, 2012 8.430 8.560 8.290 8.330 6,945,451 +0.09(+1.09%)
Jun 06, 2012 7.990 8.250 7.990 8.240 8,582,229 +0.30(+3.78%)
Jun 05, 2012 7.960 8.170 7.910 7.940 6,533,028 +0.06(+0.76%)
Jun 04, 2012 7.800 7.940 7.770 7.880 7,021,566 +0.17(+2.20%)
Jun 01, 2012 7.610 7.890 7.600 7.710 7,584,374 -0.24(-3.02%)
May 31, 2012 7.850 7.950 7.730 7.950 8,744,210 -0.02(-0.25%)
May 30, 2012 7.940 8.053 7.900 7.970 6,225,718 -0.25(-3.04%)
May 29, 2012 8.300 8.300 8.080 8.220 6,874,680 +0.16(+1.99%)
May 25, 2012 7.930 8.180 7.870 8.060 6,998,175 +0.15(+1.90%)
May 24, 2012 8.020 8.040 7.720 7.910 8,049,362 -0.09(-1.12%)
May 23, 2012 7.870 8.020 7.730 8.000 8,641,433 +0.07(+0.88%)
May 22, 2012 8.070 8.250 7.880 7.930 7,782,000 -0.20(-2.46%)
May 21, 2012 7.710 8.200 7.710 8.130 8,413,388 +0.47(+6.14%)
May 18, 2012 7.750 7.845 7.515 7.660 12,003,950 -0.06(-0.78%)
May 17, 2012 7.950 8.085 7.710 7.720 10,229,323 -0.19(-2.40%)
May 16, 2012 8.210 8.230 7.870 7.910 8,558,553 -0.02(-0.25%)
May 15, 2012 8.150 8.220 7.900 7.930 7,154,705 -0.20(-2.46%)
May 14, 2012 8.120 8.240 8.075 8.130 6,647,698 -0.32(-3.79%)
May 11, 2012 8.290 8.650 8.280 8.450 10,069,033 +0.01(+0.12%)
May 10, 2012 8.370 8.620 8.300 8.440 10,809,496 +0.25(+3.05%)
May 09, 2012 8.090 8.350 8.070 8.190 10,259,496 -0.11(-1.33%)
May 08, 2012 8.470 8.480 8.210 8.300 9,838,151 -0.35(-4.05%)
May 07, 2012 8.440 8.660 8.300 8.650 8,641,436 +0.03(+0.35%)
May 04, 2012 8.970 9.000 8.620 8.620 8,165,260 -0.51(-5.59%)
May 03, 2012 9.190 9.210 8.970 9.130 7,119,129 -0.21(-2.25%)
May 02, 2012 9.330 9.360 9.130 9.340 3,592,983 -0.11(-1.16%)
May 01, 2012 9.420 9.630 9.320 9.450 2,854,962 +0.06(+0.64%)
Apr 30, 2012 9.460 9.500 9.260 9.390 5,230,211 -0.07(-0.74%)
Apr 27, 2012 9.590 9.630 9.430 9.460 4,905,706 -0.08(-0.84%)
Apr 26, 2012 9.380 9.610 9.270 9.540 5,475,491 +0.10(+1.06%)
Apr 25, 2012 9.530 9.570 9.340 9.440 5,831,566 +0.09(+0.96%)
Apr 24, 2012 9.170 9.410 9.160 9.350 5,440,640 +0.03(+0.32%)
Apr 23, 2012 9.250 9.320 9.100 9.320 4,733,536 -0.23(-2.41%)
Apr 20, 2012 9.580 9.730 9.500 9.550 3,792,073 +0.05(+0.53%)
Apr 19, 2012 9.630 9.695 9.385 9.500 4,372,315 -0.10(-1.04%)
Apr 18, 2012 9.400 9.650 9.375 9.600 5,541,697 +0.13(+1.37%)
Apr 17, 2012 9.440 9.590 9.400 9.470 4,219,445 +0.09(+0.96%)
Apr 16, 2012 9.610 9.640 9.230 9.380 7,232,886 -0.12(-1.26%)
Apr 13, 2012 9.480 9.530 9.250 9.500 6,619,028 -0.09(-0.94%)
Apr 12, 2012 9.240 9.670 9.220 9.590 7,204,099 +0.28(+3.01%)
Apr 11, 2012 9.320 9.410 9.220 9.310 6,661,625 +0.13(+1.42%)
Apr 10, 2012 9.270 9.300 8.971 9.180 9,826,461 -0.22(-2.34%)
Apr 09, 2012 9.310 9.470 9.290 9.400 4,457,768 -0.11(-1.16%)
Apr 05, 2012 9.430 9.600 9.390 9.510 6,498,097 +0.06(+0.63%)
Apr 04, 2012 9.570 9.630 9.380 9.450 6,469,288 -0.32(-3.28%)
Apr 03, 2012 9.940 10.00 9.585 9.770 5,866,647 -0.13(-1.31%)
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.