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 (%)
Aug 29, 2014 4.614 4.622 4.622 4.622 4,845,514 +0.02(+0.35%)
Aug 28, 2014 4.741 4.749 4.574 4.606 10,228,367 -0.20(-4.15%)
Aug 27, 2014 4.757 4.825 4.741 4.805 6,539,452 +0.07(+1.52%)
Aug 26, 2014 4.630 4.765 4.614 4.733 8,471,913 +0.14(+3.13%)
Aug 25, 2014 4.566 4.614 4.526 4.590 7,928,907 +0.06(+1.41%)
Aug 22, 2014 4.510 4.550 4.494 4.526 4,560,398 +0.01(+0.18%)
Aug 21, 2014 4.542 4.558 4.506 4.518 5,945,142 +0.00(+0.00%)
Aug 20, 2014 4.518 4.518 4.494 4.518 3,098,747 +0.01(+0.18%)
Aug 19, 2014 4.446 4.558 4.446 4.510 12,357,098 +0.06(+1.44%)
Aug 18, 2014 4.454 4.470 4.398 4.446 4,539,029 +0.02(+0.36%)
Aug 15, 2014 4.478 4.478 4.374 4.430 6,551,657 -0.01(-0.18%)
Aug 14, 2014 4.462 4.478 4.414 4.438 14,511,428 -0.02(-0.54%)
Aug 13, 2014 4.590 4.598 4.390 4.462 10,591,025 -0.12(-2.61%)
Aug 12, 2014 4.614 4.646 4.582 4.582 4,025,154 -0.05(-1.09%)
Aug 11, 2014 4.688 4.696 4.620 4.632 4,718,363 -0.03(-0.68%)
Aug 08, 2014 4.601 4.668 4.585 4.664 3,728,597 +0.05(+1.03%)
Aug 07, 2014 4.672 4.704 4.577 4.616 7,844,686 -0.04(-0.85%)
Aug 06, 2014 4.616 4.696 4.616 4.656 5,423,248 +0.05(+1.03%)
Aug 05, 2014 4.640 4.700 4.593 4.609 5,623,767 -0.08(-1.69%)
Aug 04, 2014 4.656 4.716 4.609 4.688 6,775,052 +0.05(+1.03%)
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.