Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.851 1.901 1.793 1.843 8,535,401 +0.04(+2.29%)
Apr 28, 2016 1.901 1.926 1.785 1.802 10,260,519 -0.07(-3.54%)
Apr 27, 2016 1.777 1.868 1.752 1.868 11,679,015 +0.08(+4.63%)
Apr 26, 2016 1.669 1.785 1.583 1.785 13,661,840 +0.12(+7.46%)
Apr 25, 2016 1.760 1.785 1.636 1.661 15,490,598 -0.11(-6.07%)
Apr 22, 2016 1.802 1.872 1.736 1.769 17,516,596 -0.03(-1.83%)
Apr 21, 2016 1.860 1.909 1.760 1.802 12,786,232 -0.07(-3.96%)
Apr 20, 2016 1.860 1.901 1.826 1.876 18,224,028 +0.02(+0.89%)
Apr 19, 2016 1.727 1.868 1.719 1.860 20,175,468 +0.17(+9.76%)
Apr 18, 2016 1.760 1.810 1.678 1.694 17,947,272 -0.13(-7.24%)
Apr 15, 2016 1.744 1.826 1.686 1.826 12,729,266 +0.07(+4.25%)
Apr 14, 2016 1.917 1.942 1.694 1.752 28,153,414 -0.19(-9.79%)
Apr 13, 2016 1.884 2.050 1.851 1.942 29,688,986 +0.15(+8.30%)
Apr 12, 2016 1.702 1.802 1.669 1.793 15,039,598 +0.14(+8.50%)
Apr 11, 2016 1.603 1.678 1.599 1.653 16,159,849 +0.12(+8.11%)
Apr 08, 2016 1.430 1.537 1.422 1.529 12,486,327 +0.19(+14.20%)
Apr 07, 2016 1.397 1.438 1.339 1.339 5,575,166 -0.07(-5.26%)
Apr 06, 2016 1.438 1.455 1.355 1.413 13,696,447 -0.07(-4.47%)
Apr 05, 2016 1.430 1.504 1.388 1.479 9,796,943 +0.02(+1.70%)
Apr 04, 2016 1.579 1.603 1.434 1.455 10,331,886 -0.14(-8.81%)
Apr 01, 2016 1.455 1.620 1.455 1.595 15,327,305 +0.12(+8.43%)
Mar 31, 2016 1.512 1.536 1.463 1.471 10,883,623 -0.03(-2.20%)
Mar 30, 2016 1.430 1.591 1.422 1.504 32,964,914 +0.13(+9.64%)
Mar 29, 2016 1.355 1.422 1.306 1.372 6,244,957 -0.03(-2.35%)
Mar 28, 2016 1.364 1.405 1.306 1.405 9,906,870 +0.09(+6.92%)
Mar 24, 2016 1.273 1.314 1.314 1.314 18,203,338 +0.02(+1.27%)
Mar 23, 2016 1.397 1.405 1.273 1.298 15,674,364 -0.12(-8.72%)
Mar 22, 2016 1.339 1.430 1.330 1.422 10,707,995 +0.07(+5.52%)
Mar 21, 2016 1.289 1.347 1.273 1.347 11,903,702 +0.06(+4.49%)
Mar 18, 2016 1.240 1.289 1.223 1.289 9,889,667 +0.05(+4.00%)
Mar 17, 2016 1.207 1.240 1.145 1.240 13,137,355 +0.14(+12.78%)
Mar 16, 2016 0.9835 1.116 0.9835 1.099 9,192,655 +0.06(+5.56%)
Mar 15, 2016 1.124 1.124 0.9918 1.041 7,901,607 -0.14(-11.89%)
Mar 14, 2016 1.141 1.223 1.132 1.182 9,627,628 +0.00(+0.00%)
Mar 11, 2016 1.190 1.231 1.116 1.182 14,568,807 -0.02(-2.05%)
Mar 10, 2016 1.074 1.207 1.074 1.207 15,748,523 +0.15(+14.06%)
Mar 09, 2016 1.099 1.107 1.050 1.058 11,739,367 +0.02(+2.40%)
Mar 08, 2016 1.058 1.083 0.9918 1.033 14,017,947 -0.02(-2.34%)
Mar 07, 2016 1.050 1.099 1.037 1.058 14,522,093 +0.04(+4.07%)
Mar 04, 2016 0.9504 1.074 0.9174 1.017 24,648,248 +0.17(+19.42%)
Mar 03, 2016 0.8513 0.8760 0.8265 0.8513 37,825,396 +0.07(+8.42%)
Mar 02, 2016 0.7588 0.7998 0.7456 0.7851 11,239,531 +0.04(+4.86%)
Mar 01, 2016 0.7603 0.7603 0.7420 0.7488 21,434,118 +0.02(+2.95%)
Feb 29, 2016 0.7274 0.7498 0.7232 0.7273 8,844,378 +0.01(+0.94%)
Feb 26, 2016 0.7603 0.7685 0.7205 0.7205 4,189,420 -0.04(-4.75%)
Feb 25, 2016 0.7686 0.7686 0.7222 0.7565 8,383,961 -0.03(-3.81%)
Feb 24, 2016 0.7851 0.8089 0.7661 0.7865 7,553,160 -0.03(-4.23%)
Feb 23, 2016 0.8760 0.8760 0.8116 0.8212 5,416,813 -0.07(-8.00%)
Feb 22, 2016 0.8843 0.9008 0.8595 0.8926 8,720,887 +0.04(+4.85%)
Feb 19, 2016 0.8430 0.8595 0.8265 0.8513 2,577,429 +0.00(+0.00%)
Feb 18, 2016 0.8926 0.8926 0.8347 0.8513 2,440,947 -0.03(-3.74%)
Feb 17, 2016 0.8926 0.9422 0.8513 0.8843 7,274,344 +0.03(+3.88%)
Feb 16, 2016 0.8265 0.8843 0.8099 0.8513 6,362,996 +0.06(+7.94%)
Feb 12, 2016 0.8017 0.7886 0.7886 0.7886 3,299,985 +0.02(+2.44%)
Feb 11, 2016 0.8513 0.8595 0.7592 0.7698 2,354,479 -0.09(-10.43%)
Feb 10, 2016 0.8513 0.9008 0.8099 0.8595 3,990,746 +0.04(+4.45%)
Feb 09, 2016 0.8265 0.8513 0.8017 0.8229 1,887,752 -0.01(-1.42%)
Feb 08, 2016 0.9008 0.9008 0.8347 0.8347 1,770,019 -0.05(-5.61%)
Feb 05, 2016 0.9174 0.9339 0.8843 0.8843 2,405,813 -0.06(-6.14%)
Feb 04, 2016 0.8843 0.9835 0.8513 0.9422 11,063,238 +0.13(+15.69%)
Feb 03, 2016 0.8097 0.8191 0.7661 0.8144 6,941,053 +0.04(+5.36%)
Feb 02, 2016 0.8265 0.8265 0.7688 0.7730 5,363,856 -0.01(-1.09%)
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.