Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.444 4.506 4.397 4.444 7,743,012 -0.08(-1.72%)
Jun 27, 2013 4.421 4.530 4.390 4.522 7,538,023 +0.23(+5.25%)
Jun 26, 2013 4.343 4.378 4.242 4.296 5,899,160 +0.04(+0.91%)
Jun 25, 2013 4.288 4.327 4.203 4.257 6,933,008 +0.07(+1.67%)
Jun 24, 2013 4.265 4.265 4.102 4.187 6,367,938 -0.17(-3.93%)
Jun 21, 2013 4.429 4.460 4.320 4.359 7,326,565 -0.02(-0.53%)
Jun 20, 2013 4.320 4.443 4.195 4.382 12,788,973 -0.08(-1.75%)
Jun 19, 2013 4.639 4.709 4.436 4.460 11,291,015 -0.19(-4.02%)
Jun 18, 2013 4.600 4.724 4.538 4.646 8,938,875 -0.02(-0.50%)
Jun 17, 2013 4.724 4.787 4.631 4.670 6,133,667 +0.03(+0.67%)
Jun 14, 2013 4.678 4.717 4.541 4.639 8,795,802 -0.04(-0.83%)
Jun 13, 2013 4.467 4.709 4.429 4.678 9,680,353 +0.28(+6.37%)
Jun 12, 2013 4.506 4.506 4.351 4.397 7,478,880 -0.09(-1.91%)
Jun 11, 2013 4.467 4.499 4.397 4.483 8,481,911 -0.12(-2.70%)
Jun 10, 2013 4.654 4.662 4.557 4.608 6,512,605 -0.11(-2.31%)
Jun 07, 2013 4.748 4.841 4.631 4.717 8,004,667 -0.08(-1.62%)
Jun 06, 2013 4.732 4.794 4.678 4.794 5,948,191 +0.03(+0.65%)
Jun 05, 2013 4.880 4.911 4.748 4.763 5,697,741 -0.16(-3.32%)
Jun 04, 2013 4.934 5.012 4.880 4.927 6,533,252 +0.02(+0.48%)
Jun 03, 2013 4.794 4.927 4.763 4.903 6,441,368 +0.15(+3.11%)
May 31, 2013 4.896 4.903 4.724 4.755 8,532,246 -0.24(-4.83%)
May 30, 2013 4.997 5.051 4.911 4.997 3,982,319 +0.05(+1.10%)
May 29, 2013 5.036 5.075 4.911 4.942 6,030,066 -0.16(-3.05%)
May 28, 2013 5.121 5.145 5.040 5.098 5,440,102 +0.03(+0.61%)
May 24, 2013 5.121 5.160 5.012 5.067 10,084,511 -0.16(-2.98%)
May 23, 2013 5.222 5.246 5.160 5.222 6,170,100 -0.10(-1.90%)
May 22, 2013 5.394 5.487 5.254 5.324 8,886,906 -0.04(-0.73%)
May 21, 2013 5.281 5.417 5.269 5.363 7,631,584 +0.10(+1.92%)
May 20, 2013 5.199 5.292 5.199 5.261 6,160,632 +0.06(+1.19%)
May 17, 2013 5.231 5.262 5.168 5.199 5,655,049 +0.02(+0.30%)
May 16, 2013 5.153 5.308 5.098 5.184 8,467,745 -0.02(-0.45%)
May 15, 2013 5.269 5.324 5.161 5.207 10,904,591 -0.17(-3.18%)
May 13, 2013 5.464 5.487 5.363 5.378 6,829,489 -0.07(-1.28%)
May 10, 2013 5.534 5.557 5.402 5.448 6,821,085 -0.11(-1.96%)
May 09, 2013 5.705 5.728 5.534 5.557 8,257,437 -0.16(-2.72%)
May 08, 2013 5.821 5.845 5.658 5.712 11,765,253 -0.17(-2.91%)
May 07, 2013 5.790 6.000 5.751 5.883 6,888,296 -0.12(-2.07%)
May 06, 2013 6.039 6.039 5.922 6.008 4,453,984 -0.01(-0.13%)
May 03, 2013 6.031 6.031 5.969 6.016 4,329,921 +0.08(+1.31%)
May 02, 2013 6.117 6.124 5.938 5.938 3,756,970 -0.07(-1.16%)
May 01, 2013 6.039 6.132 5.969 6.008 4,148,804 -0.09(-1.53%)
Apr 30, 2013 5.938 6.140 5.915 6.101 6,508,686 +0.09(+1.42%)
Apr 29, 2013 5.915 6.031 5.829 6.016 5,698,118 +0.16(+2.79%)
Apr 26, 2013 5.930 5.984 5.841 5.852 3,729,365 -0.13(-2.21%)
Apr 25, 2013 6.008 6.047 5.911 5.984 7,140,191 -0.02(-0.26%)
Apr 24, 2013 5.984 6.062 5.961 6.000 4,071,451 +0.07(+1.18%)
Apr 23, 2013 5.868 5.984 5.837 5.930 5,319,666 +0.09(+1.60%)
Apr 22, 2013 5.837 5.883 5.740 5.837 3,948,173 -0.05(-0.79%)
Apr 19, 2013 5.938 5.946 5.775 5.883 6,045,999 +0.01(+0.13%)
Apr 18, 2013 5.728 5.930 5.712 5.876 9,652,427 +0.20(+3.56%)
Apr 17, 2013 5.658 5.775 5.604 5.674 12,242,741 +0.02(+0.41%)
Apr 16, 2013 5.526 5.666 5.510 5.650 9,963,697 +0.17(+3.12%)
Apr 15, 2013 5.658 5.658 5.456 5.479 5,165,678 -0.30(-5.11%)
Apr 12, 2013 5.790 5.845 5.705 5.775 7,346,802 -0.05(-0.93%)
Apr 11, 2013 5.891 5.891 5.783 5.829 3,318,278 -0.06(-1.06%)
Apr 10, 2013 5.946 6.016 5.883 5.891 7,386,861 -0.01(-0.13%)
Apr 09, 2013 5.852 5.992 5.813 5.899 8,631,743 +0.12(+2.15%)
Apr 08, 2013 5.876 5.876 5.744 5.775 5,355,904 -0.12(-1.98%)
Apr 05, 2013 5.650 5.938 5.619 5.891 8,509,594 +0.18(+3.13%)
Apr 04, 2013 5.736 5.798 5.674 5.712 5,980,996 -0.05(-0.81%)
Apr 03, 2013 5.775 5.821 5.689 5.759 4,741,884 -0.02(-0.40%)
Apr 02, 2013 5.922 5.946 5.759 5.782 3,489,523 -0.16(-2.62%)
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.