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 (%)
Feb 28, 2011 7.897 7.932 7.778 7.851 6,838,030 +0.01(+0.07%)
Feb 25, 2011 7.944 7.967 7.685 7.845 12,271,542 -0.05(-0.66%)
Feb 24, 2011 7.909 7.938 7.781 7.897 15,715,102 -0.10(-1.31%)
Feb 23, 2011 7.979 8.118 7.839 8.002 16,346,641 -0.09(-1.08%)
Feb 22, 2011 8.240 8.421 8.060 8.089 25,038,864 -0.49(-5.69%)
Feb 18, 2011 8.403 8.618 8.392 8.578 16,932,038 +0.15(+1.72%)
Feb 17, 2011 8.223 8.467 8.194 8.432 15,553,324 +0.12(+1.47%)
Feb 16, 2011 8.136 8.316 8.078 8.310 14,456,928 +0.18(+2.22%)
Feb 15, 2011 8.205 8.275 8.095 8.130 16,972,850 -0.09(-1.06%)
Feb 14, 2011 8.037 8.229 8.019 8.217 12,835,124 +0.08(+1.00%)
Feb 11, 2011 7.944 8.188 7.903 8.136 13,914,847 +0.15(+1.89%)
Feb 10, 2011 7.810 8.066 7.740 7.984 20,915,328 +0.16(+2.08%)
Feb 09, 2011 8.037 8.066 7.729 7.822 12,401,907 -0.20(-2.47%)
Feb 08, 2011 8.107 8.118 7.961 8.019 11,209,204 +0.15(+1.85%)
Feb 07, 2011 7.967 8.002 7.857 7.874 6,311,821 -0.09(-1.10%)
Feb 04, 2011 8.072 8.101 7.857 7.961 7,972,208 -0.11(-1.37%)
Feb 03, 2011 8.002 8.124 7.880 8.072 9,097,655 +0.17(+2.21%)
Feb 02, 2011 8.048 8.142 7.862 7.897 8,877,166 +0.00(+0.00%)
Feb 01, 2011 7.781 7.967 7.746 7.897 14,238,835 +0.19(+2.49%)
Jan 31, 2011 7.508 7.758 7.415 7.705 17,938,262 +0.25(+3.35%)
Jan 28, 2011 7.746 7.746 7.356 7.455 14,153,989 -0.25(-3.25%)
Jan 27, 2011 7.862 7.889 7.671 7.705 12,747,397 -0.17(-2.14%)
Jan 26, 2011 8.002 8.031 7.781 7.874 14,801,785 -0.06(-0.73%)
Jan 25, 2011 7.955 7.973 7.833 7.932 6,111,276 +0.00(+0.00%)
Jan 24, 2011 7.990 8.060 7.909 7.932 9,378,597 -0.02(-0.29%)
Jan 21, 2011 8.153 8.194 7.921 7.955 11,591,837 -0.12(-1.44%)
Jan 20, 2011 8.171 8.171 7.938 8.072 15,362,569 -0.17(-2.12%)
Jan 19, 2011 8.461 8.479 8.142 8.246 11,890,601 -0.29(-3.41%)
Jan 18, 2011 8.508 8.607 8.432 8.537 6,707,459 +0.03(+0.41%)
Jan 14, 2011 8.432 8.543 8.415 8.502 5,740,376 -0.07(-0.81%)
Jan 13, 2011 8.665 8.790 8.549 8.572 9,479,151 -0.13(-1.47%)
Jan 12, 2011 8.525 8.706 8.525 8.700 10,464,831 +0.27(+3.24%)
Jan 11, 2011 8.421 8.426 8.310 8.426 8,857,613 +0.19(+2.26%)
Jan 10, 2011 8.351 8.386 8.240 8.240 10,513,581 -0.17(-2.01%)
Jan 07, 2011 8.572 8.595 8.368 8.409 11,055,142 -0.01(-0.14%)
Jan 06, 2011 8.444 8.549 8.374 8.421 14,001,098 -0.02(-0.21%)
Jan 05, 2011 8.525 8.607 8.432 8.438 12,533,958 -0.05(-0.55%)
Jan 04, 2011 8.310 8.496 8.252 8.485 14,585,740 +0.23(+2.82%)
Jan 03, 2011 8.269 8.386 8.246 8.252 8,410,828 +0.12(+1.43%)
Dec 31, 2010 8.054 8.205 8.008 8.136 4,590,262 +0.08(+1.01%)
Dec 30, 2010 8.019 8.112 8.014 8.054 6,489,422 +0.15(+1.84%)
Dec 29, 2010 7.798 8.054 7.798 7.909 9,207,474 +0.08(+1.04%)
Dec 28, 2010 7.839 7.979 7.734 7.827 8,367,729 -0.15(-1.90%)
Dec 27, 2010 7.990 8.002 7.921 7.979 4,626,992 -0.09(-1.15%)
Dec 23, 2010 8.072 8.124 8.025 8.072 3,767,872 -0.07(-0.86%)
Dec 22, 2010 8.037 8.142 8.014 8.142 4,656,886 +0.05(+0.57%)
Dec 21, 2010 7.938 8.142 7.903 8.095 14,284,323 +0.26(+3.26%)
Dec 20, 2010 7.932 7.932 7.752 7.839 8,060,796 -0.06(-0.74%)
Dec 17, 2010 7.653 7.967 7.653 7.897 17,986,922 +0.05(+0.59%)
Dec 16, 2010 7.880 7.967 7.700 7.851 13,264,871 -0.03(-0.44%)
Dec 15, 2010 7.909 7.950 7.851 7.886 8,844,468 -0.12(-1.53%)
Dec 14, 2010 7.996 8.072 7.938 8.008 12,910,595 -0.12(-1.50%)
Dec 13, 2010 7.955 8.252 7.955 8.130 17,079,004 +0.26(+3.25%)
Dec 10, 2010 7.694 7.926 7.659 7.874 15,288,159 +0.29(+3.83%)
Dec 09, 2010 7.630 7.676 7.508 7.583 9,129,973 +0.03(+0.46%)
Dec 08, 2010 7.606 7.665 7.432 7.548 7,034,312 -0.17(-2.26%)
Dec 07, 2010 7.787 7.798 7.583 7.723 15,122,623 +0.25(+3.35%)
Dec 06, 2010 7.484 7.537 7.420 7.473 5,996,582 +0.05(+0.63%)
Dec 03, 2010 7.275 7.438 7.234 7.426 8,136,325 +0.08(+1.03%)
Dec 02, 2010 7.159 7.415 7.141 7.351 16,394,212 +0.32(+4.55%)
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.