Gerdau S.A. ADR (NY: GGB )

5.920 USD -0.070 (-1.17%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.420 6.430 6.370 6.410 5,228,498 +0.01(+0.16%)
Mar 28, 2014 6.430 6.520 6.360 6.400 5,484,082 -0.01(-0.16%)
Mar 27, 2014 6.260 6.460 6.260 6.410 9,637,575 +0.27(+4.40%)
Mar 26, 2014 6.290 6.360 6.130 6.140 4,223,382 -0.14(-2.23%)
Mar 25, 2014 6.290 6.360 6.240 6.280 3,888,048 +0.05(+0.80%)
Mar 24, 2014 6.300 6.351 6.140 6.230 5,842,112 -0.02(-0.32%)
Mar 21, 2014 6.090 6.350 6.080 6.250 6,417,935 +0.15(+2.46%)
Mar 20, 2014 6.080 6.180 5.950 6.100 6,264,367 +0.01(+0.16%)
Mar 19, 2014 6.070 6.220 6.010 6.090 5,940,147 +0.00(+0.00%)
Mar 18, 2014 5.930 6.120 5.900 6.090 5,060,579 +0.09(+1.50%)
Mar 17, 2014 6.080 6.190 5.950 6.000 3,250,736 -0.03(-0.50%)
Mar 14, 2014 5.940 6.200 5.930 6.030 6,150,301 +0.12(+2.03%)
Mar 13, 2014 6.050 6.050 5.860 5.910 7,135,577 -0.01(-0.17%)
Mar 12, 2014 5.830 5.975 5.810 5.920 3,685,660 +0.10(+1.72%)
Mar 11, 2014 5.940 5.950 5.770 5.820 4,679,147 -0.01(-0.17%)
Mar 10, 2014 5.930 5.930 5.690 5.830 7,155,899 -0.19(-3.16%)
Mar 07, 2014 6.110 6.140 5.960 6.020 10,291,504 -0.24(-3.83%)
Mar 06, 2014 6.180 6.410 6.180 6.260 7,797,998 +0.01(+0.16%)
Mar 05, 2014 6.230 6.370 6.180 6.250 5,076,260 +0.02(+0.32%)
Mar 04, 2014 6.150 6.260 6.010 6.230 3,905,454 +0.14(+2.30%)
Mar 03, 2014 6.100 6.210 6.050 6.090 4,325,766 -0.16(-2.56%)
Feb 28, 2014 6.340 6.395 6.160 6.250 5,663,504 -0.16(-2.50%)
Feb 27, 2014 6.360 6.455 6.275 6.410 5,693,466 +0.05(+0.79%)
Feb 26, 2014 6.410 6.430 6.255 6.360 3,949,931 -0.06(-0.93%)
Feb 25, 2014 6.500 6.560 6.400 6.420 5,688,616 -0.07(-1.08%)
Feb 24, 2014 6.310 6.660 6.310 6.490 8,538,082 +0.08(+1.25%)
Feb 21, 2014 6.440 6.520 6.310 6.410 5,266,594 -0.06(-0.93%)
Feb 20, 2014 6.470 6.730 6.380 6.470 10,021,973 +0.14(+2.21%)
Feb 19, 2014 6.260 6.480 6.230 6.330 9,950,061 +0.02(+0.32%)
Feb 18, 2014 6.640 6.660 6.189 6.310 10,089,492 -0.59(-8.55%)
Feb 14, 2014 6.820 6.900 6.900 6.900 3,681,300 +0.00(+0.00%)
Feb 13, 2014 6.620 6.910 6.610 6.900 5,306,641 +0.23(+3.45%)
Feb 12, 2014 6.840 6.888 6.620 6.670 8,868,201 -0.18(-2.63%)
Feb 11, 2014 6.740 6.970 6.740 6.850 6,098,199 +0.06(+0.88%)
Feb 10, 2014 7.120 7.120 6.780 6.790 4,875,576 -0.34(-4.77%)
Feb 07, 2014 7.120 7.170 6.980 7.130 4,389,935 +0.14(+2.00%)
Feb 06, 2014 6.820 7.020 6.810 6.990 4,353,643 +0.22(+3.25%)
Feb 05, 2014 6.810 6.840 6.670 6.770 3,690,275 -0.04(-0.59%)
Feb 04, 2014 6.800 6.850 6.730 6.810 3,431,351 +0.07(+1.04%)
Feb 03, 2014 7.030 7.060 6.740 6.740 6,806,556 -0.31(-4.40%)
Jan 31, 2014 6.850 7.160 6.840 7.050 5,416,148 +0.03(+0.43%)
Jan 30, 2014 7.170 7.170 6.990 7.020 3,355,175 +0.11(+1.59%)
Jan 29, 2014 6.840 7.080 6.810 6.910 4,777,519 +0.00(+0.00%)
Jan 28, 2014 6.900 6.940 6.850 6.910 3,395,227 +0.00(+0.00%)
Jan 27, 2014 6.980 7.050 6.900 6.910 4,000,558 -0.06(-0.86%)
Jan 24, 2014 7.110 7.125 6.950 6.970 4,332,349 -0.12(-1.69%)
Jan 23, 2014 7.280 7.280 7.040 7.090 4,640,096 -0.11(-1.53%)
Jan 22, 2014 7.230 7.270 7.140 7.200 3,399,711 +0.10(+1.41%)
Jan 21, 2014 7.200 7.340 7.030 7.100 4,993,641 -0.29(-3.92%)
Jan 17, 2014 7.380 7.390 7.390 7.390 1,892,100 +0.02(+0.27%)
Jan 16, 2014 7.490 7.520 7.340 7.370 2,812,378 -0.03(-0.41%)
Jan 15, 2014 7.370 7.540 7.380 7.400 3,330,754 +0.03(+0.41%)
Jan 14, 2014 7.320 7.390 7.290 7.370 3,466,412 -0.08(-1.07%)
Jan 13, 2014 7.580 7.630 7.410 7.450 3,267,652 -0.21(-2.74%)
Jan 10, 2014 7.630 7.780 7.600 7.660 6,055,635 +0.17(+2.27%)
Jan 09, 2014 7.460 7.510 7.310 7.490 4,866,546 -0.02(-0.27%)
Jan 08, 2014 7.700 7.730 7.480 7.510 2,422,283 -0.04(-0.53%)
Jan 07, 2014 7.690 7.690 7.530 7.550 2,982,338 +0.02(+0.27%)
Jan 06, 2014 7.560 7.585 7.500 7.530 2,233,530 -0.08(-1.05%)
Jan 03, 2014 7.630 7.680 7.460 7.610 3,809,598 +0.03(+0.40%)
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.