Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.653 7.716 7.483 7.648 16,934,938 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.488 7.545 8,857,295 -0.07(-0.97%)
Sep 28, 2009 7.562 7.688 7.517 7.619 7,318,548 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.397 7.488 8,274,480 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.380 7.466 14,129,385 -0.17(-2.16%)
Sep 23, 2009 7.841 7.904 7.602 7.631 9,180,967 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,961,339 +0.25(+3.26%)
Sep 21, 2009 7.505 7.750 7.437 7.671 9,233,511 +0.07(+0.97%)
Sep 18, 2009 7.653 7.739 7.574 7.597 8,916,106 +0.02(+0.23%)
Sep 17, 2009 7.568 7.710 7.494 7.579 10,894,181 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,812,490 +0.09(+1.17%)
Sep 15, 2009 7.198 7.306 7.130 7.289 11,454,480 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,828 +0.05(+0.63%)
Sep 11, 2009 7.249 7.295 7.153 7.210 11,036,715 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,685,065 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,655 -0.07(-1.05%)
Sep 08, 2009 6.988 7.084 6.948 7.073 9,324,858 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.794 9,168,892 +0.19(+2.93%)
Sep 03, 2009 6.498 6.618 6.470 6.601 8,338,278 +0.16(+2.47%)
Sep 02, 2009 6.373 6.515 6.328 6.441 14,111,762 -0.06(-0.96%)
Sep 01, 2009 6.652 6.880 6.441 6.504 13,319,946 -0.18(-2.72%)
Aug 31, 2009 6.749 6.783 6.658 6.686 9,144,531 -0.19(-2.73%)
Aug 28, 2009 7.028 7.079 6.834 6.874 9,083,642 -0.15(-2.19%)
Aug 27, 2009 6.811 7.045 6.646 7.028 10,843,282 +0.20(+3.00%)
Aug 26, 2009 6.823 6.902 6.715 6.823 7,878,004 -0.09(-1.24%)
Aug 25, 2009 7.113 7.238 6.868 6.908 9,241,709 -0.19(-2.65%)
Aug 24, 2009 7.147 7.289 7.056 7.096 15,620,744 +0.08(+1.14%)
Aug 21, 2009 7.028 7.124 6.982 7.016 7,774,368 +0.10(+1.48%)
Aug 20, 2009 6.749 6.959 6.743 6.914 7,916,445 +0.17(+2.45%)
Aug 19, 2009 6.572 6.880 6.544 6.749 9,385,962 -0.03(-0.42%)
Aug 18, 2009 6.680 6.811 6.675 6.777 6,818,411 +0.11(+1.62%)
Aug 17, 2009 6.743 6.777 6.646 6.669 10,554,809 -0.36(-5.10%)
Aug 14, 2009 7.289 7.295 6.936 7.028 10,663,462 -0.02(-0.32%)
Aug 13, 2009 7.045 7.130 6.914 7.050 10,346,429 +0.15(+2.23%)
Aug 12, 2009 6.624 6.965 6.601 6.897 9,317,926 +0.25(+3.77%)
Aug 11, 2009 6.646 6.697 6.555 6.646 8,991,051 -0.14(-2.01%)
Aug 10, 2009 6.806 6.862 6.663 6.783 7,334,510 -0.07(-1.08%)
Aug 07, 2009 6.959 7.033 6.828 6.857 11,102,507 +0.03(+0.50%)
Aug 06, 2009 7.067 7.153 6.766 6.823 10,832,870 -0.33(-4.61%)
Aug 05, 2009 7.050 7.181 6.857 7.153 9,412,155 +0.10(+1.45%)
Aug 04, 2009 6.971 7.170 6.919 7.050 12,029,269 +0.07(+1.06%)
Aug 03, 2009 6.828 7.045 6.800 6.976 16,072,443 +0.34(+5.06%)
Jul 31, 2009 6.561 6.734 6.493 6.641 12,741,876 +0.07(+1.04%)
Jul 30, 2009 6.470 6.646 6.453 6.572 12,001,446 +0.28(+4.52%)
Jul 29, 2009 6.430 6.430 6.248 6.288 10,808,368 -0.25(-3.83%)
Jul 28, 2009 6.487 6.584 6.379 6.538 11,099,574 -0.06(-0.86%)
Jul 27, 2009 6.606 6.697 6.458 6.595 12,757,102 -0.04(-0.60%)
Jul 24, 2009 6.641 6.703 6.544 6.635 9,614,166 -0.06(-0.85%)
Jul 23, 2009 6.561 6.771 6.481 6.692 13,543,709 +0.19(+2.98%)
Jul 22, 2009 6.288 6.606 6.271 6.498 15,378,601 +0.08(+1.24%)
Jul 21, 2009 6.595 6.601 6.248 6.419 12,359,269 -0.03(-0.53%)
Jul 20, 2009 6.276 6.487 6.225 6.453 14,832,269 +0.35(+5.78%)
Jul 17, 2009 6.191 6.197 6.037 6.100 8,534,955 -0.02(-0.28%)
Jul 16, 2009 5.838 6.168 5.798 6.117 15,478,820 +0.22(+3.76%)
Jul 15, 2009 5.497 5.941 5.497 5.895 17,433,994 +0.53(+9.98%)
Jul 14, 2009 5.406 5.451 5.258 5.360 13,597,881 -0.07(-1.36%)
Jul 13, 2009 5.287 5.446 5.281 5.434 15,704,742 +0.00(+0.00%)
Jul 10, 2009 5.360 5.503 5.343 5.434 10,822,828 -0.09(-1.65%)
Jul 09, 2009 5.633 5.668 5.440 5.525 7,976,373 +0.10(+1.89%)
Jul 08, 2009 5.554 5.559 5.184 5.423 17,188,824 -0.08(-1.45%)
Jul 07, 2009 5.753 5.781 5.485 5.503 12,424,619 -0.24(-4.16%)
Jul 06, 2009 5.730 5.787 5.588 5.742 15,922,904 -0.10(-1.75%)
Jul 02, 2009 5.918 5.941 5.571 5.844 10,988,053 -0.22(-3.66%)
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.