Gerdau S.A. ADR (NY: GGB )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.140 2.140 2.140 0 -0.01(-0.53%)
Dec 28, 2017 2.117 2.157 2.099 2.151 9,152,427 +0.02(+1.08%)
Dec 27, 2017 2.151 2.168 2.111 2.128 6,493,786 -0.02(-0.80%)
Dec 26, 2017 2.134 2.168 2.122 2.145 7,968,859 +0.01(+0.54%)
Dec 22, 2017 2.128 2.145 2.111 2.134 6,098,020 -0.02(-0.80%)
Dec 21, 2017 2.094 2.151 2.088 2.151 9,323,148 +0.04(+1.91%)
Dec 20, 2017 2.105 2.140 2.105 2.111 9,380,345 +0.02(+0.82%)
Dec 19, 2017 2.071 2.099 2.053 2.094 5,937,196 +0.01(+0.55%)
Dec 18, 2017 2.082 2.105 2.048 2.082 7,197,451 +0.04(+1.97%)
Dec 15, 2017 2.053 2.071 2.030 2.042 10,773,851 +0.04(+2.01%)
Dec 14, 2017 1.984 2.033 1.979 2.002 5,841,486 -0.02(-0.85%)
Dec 13, 2017 2.059 2.076 1.990 2.019 11,284,164 -0.06(-3.04%)
Dec 12, 2017 1.990 2.094 1.990 2.082 10,400,494 +0.06(+3.13%)
Dec 11, 2017 2.036 2.065 2.016 2.019 10,419,942 +0.01(+0.57%)
Dec 08, 2017 1.973 2.030 1.927 2.007 23,009,740 +0.04(+2.05%)
Dec 07, 2017 1.858 1.973 1.858 1.967 34,898,404 +0.02(+0.88%)
Dec 06, 2017 1.944 1.956 1.915 1.950 5,208,239 +0.01(+0.59%)
Dec 05, 2017 1.984 1.990 1.938 1.938 7,182,098 -0.03(-1.46%)
Dec 04, 2017 1.961 1.996 1.950 1.967 7,388,741 +0.06(+3.01%)
Dec 01, 2017 1.927 1.938 1.887 1.910 10,138,395 +0.00(+0.00%)
Nov 30, 2017 1.921 1.944 1.887 1.910 18,636,408 -0.02(-1.19%)
Nov 29, 2017 1.938 1.958 1.915 1.933 11,299,391 +0.00(+0.00%)
Nov 28, 2017 1.950 1.979 1.927 1.933 19,138,896 +0.02(+0.90%)
Nov 27, 2017 1.927 1.956 1.910 1.915 8,769,555 +0.03(+1.52%)
Nov 24, 2017 1.898 1.927 1.864 1.887 16,883,660 +0.02(+0.92%)
Nov 22, 2017 1.869 1.892 1.861 1.869 11,771,727 +0.04(+2.43%)
Nov 21, 2017 1.854 1.874 1.825 1.825 7,315,801 -0.01(-0.62%)
Nov 20, 2017 1.842 1.842 1.808 1.836 3,104,239 -0.01(-0.31%)
Nov 17, 2017 1.768 1.842 1.756 1.842 11,147,052 +0.07(+4.22%)
Nov 16, 2017 1.768 1.785 1.750 1.768 11,634,933 +0.03(+1.65%)
Nov 15, 2017 1.670 1.745 1.659 1.739 14,203,389 +0.02(+1.00%)
Nov 14, 2017 1.785 1.790 1.702 1.722 24,851,560 -0.05(-2.91%)
Nov 13, 2017 1.750 1.802 1.750 1.773 10,116,063 -0.01(-0.32%)
Nov 10, 2017 1.808 1.813 1.756 1.779 14,637,641 -0.05(-2.82%)
Nov 09, 2017 1.813 1.842 1.779 1.831 12,969,199 -0.03(-1.85%)
Nov 08, 2017 1.877 1.900 1.836 1.865 8,180,224 +0.02(+1.25%)
Nov 07, 2017 1.859 1.891 1.813 1.842 22,156,208 -0.07(-3.89%)
Nov 06, 2017 1.871 1.928 1.854 1.917 14,576,672 +0.08(+4.38%)
Nov 03, 2017 1.842 1.851 1.739 1.836 30,907,686 -0.02(-1.23%)
Nov 02, 2017 1.842 1.894 1.819 1.859 24,194,924 +0.01(+0.62%)
Nov 01, 2017 1.900 1.925 1.842 1.848 28,547,548 -0.05(-2.72%)
Oct 31, 2017 1.900 1.922 1.871 1.900 13,396,106 -0.03(-1.78%)
Oct 30, 2017 1.997 2.026 1.928 1.934 14,706,898 -0.10(-4.80%)
Oct 27, 2017 2.020 2.060 1.991 2.032 13,392,283 +0.02(+1.14%)
Oct 26, 2017 2.095 2.112 2.003 2.009 17,151,502 -0.11(-5.15%)
Oct 25, 2017 2.106 2.123 2.060 2.118 6,973,294 +0.02(+1.10%)
Oct 24, 2017 2.054 2.103 2.037 2.095 10,007,799 +0.06(+2.82%)
Oct 23, 2017 2.072 2.106 2.032 2.037 7,356,303 -0.05(-2.20%)
Oct 20, 2017 2.112 2.118 2.077 2.083 8,171,980 -0.01(-0.55%)
Oct 19, 2017 2.049 2.111 2.037 2.095 8,799,655 +0.02(+0.83%)
Oct 18, 2017 2.066 2.095 2.020 2.077 9,423,830 +0.05(+2.55%)
Oct 17, 2017 2.043 2.066 2.020 2.026 8,380,847 -0.02(-1.12%)
Oct 16, 2017 2.083 2.112 2.037 2.049 11,706,938 -0.01(-0.28%)
Oct 13, 2017 2.026 2.072 2.020 2.054 12,188,273 +0.08(+4.07%)
Oct 12, 2017 1.951 1.997 1.945 1.974 6,612,068 +0.02(+0.88%)
Oct 11, 2017 1.991 2.018 1.940 1.957 13,309,393 -0.03(-1.73%)
Oct 10, 2017 1.934 2.009 1.917 1.991 25,639,430 +0.09(+4.83%)
Oct 09, 2017 1.922 1.931 1.854 1.900 42,535,536 -0.03(-1.49%)
Oct 06, 2017 1.968 1.983 1.917 1.928 20,446,546 -0.07(-3.73%)
Oct 05, 2017 2.112 2.135 1.997 2.003 16,049,216 -0.06(-2.79%)
Oct 04, 2017 2.054 2.072 2.029 2.060 13,971,938 +0.01(+0.28%)
Oct 03, 2017 2.009 2.083 2.000 2.054 14,584,449 +0.07(+3.47%)
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.