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 (%)
May 24, 2011 5.526 5.547 5.462 5.499 13,636,729 +0.10(+1.87%)
May 23, 2011 5.308 5.436 5.282 5.398 11,688,023 -0.02(-0.39%)
May 20, 2011 5.457 5.494 5.409 5.420 11,751,612 -0.07(-1.36%)
May 19, 2011 5.552 5.579 5.420 5.494 11,941,553 -0.06(-1.05%)
May 18, 2011 5.642 5.663 5.515 5.552 17,346,852 +0.03(+0.48%)
May 17, 2011 5.388 5.558 5.373 5.526 18,053,844 +0.08(+1.46%)
May 16, 2011 5.463 5.563 5.410 5.447 17,009,568 -0.04(-0.77%)
May 13, 2011 5.568 5.584 5.431 5.489 21,155,862 -0.10(-1.80%)
May 12, 2011 5.537 5.637 5.463 5.589 14,485,434 +0.02(+0.38%)
May 11, 2011 5.642 5.679 5.515 5.568 17,241,828 -0.14(-2.50%)
May 10, 2011 5.685 5.743 5.637 5.711 14,266,570 +0.06(+1.12%)
May 09, 2011 5.679 5.743 5.584 5.648 14,327,015 -0.03(-0.47%)
May 06, 2011 5.711 5.769 5.589 5.674 33,586,004 +0.10(+1.80%)
May 05, 2011 5.838 5.912 5.563 5.574 42,857,340 -0.32(-5.47%)
May 04, 2011 6.065 6.092 5.849 5.896 22,893,878 -0.19(-3.13%)
May 03, 2011 6.229 6.272 5.997 6.086 27,465,992 -0.25(-3.92%)
May 02, 2011 6.346 6.351 6.303 6.335 24,478,710 -0.05(-0.83%)
Apr 29, 2011 6.256 6.420 6.256 6.388 15,475,257 +0.15(+2.37%)
Apr 28, 2011 6.272 6.297 6.166 6.240 26,129,474 -0.13(-1.99%)
Apr 27, 2011 6.510 6.525 6.298 6.367 18,120,434 -0.08(-1.31%)
Apr 26, 2011 6.361 6.478 6.303 6.451 13,418,018 +0.15(+2.43%)
Apr 25, 2011 6.409 6.414 6.293 6.298 18,806,924 -0.12(-1.81%)
Apr 21, 2011 6.451 6.473 6.335 6.414 7,697,126 -0.01(-0.08%)
Apr 20, 2011 6.388 6.420 6.272 6.420 23,925,658 +0.17(+2.71%)
Apr 19, 2011 6.256 6.287 6.121 6.250 30,065,600 +0.03(+0.51%)
Apr 18, 2011 6.303 6.314 6.166 6.219 31,336,736 -0.23(-3.61%)
Apr 15, 2011 6.430 6.451 6.330 6.451 23,718,818 +0.08(+1.33%)
Apr 14, 2011 6.314 6.483 6.303 6.367 30,729,872 +0.04(+0.58%)
Apr 13, 2011 6.435 6.462 6.261 6.330 98,578,968 -0.21(-3.16%)
Apr 12, 2011 6.705 6.710 6.510 6.536 17,943,298 -0.22(-3.21%)
Apr 11, 2011 6.742 6.822 6.689 6.753 12,928,849 -0.01(-0.16%)
Apr 08, 2011 6.758 6.848 6.716 6.763 17,248,218 +0.10(+1.51%)
Apr 07, 2011 6.562 6.716 6.541 6.663 17,880,334 +0.16(+2.44%)
Apr 06, 2011 6.684 6.684 6.473 6.504 11,079,666 -0.14(-2.15%)
Apr 05, 2011 6.658 6.684 6.602 6.647 7,813,100 -0.02(-0.32%)
Apr 04, 2011 6.705 6.708 6.642 6.668 7,470,208 +0.01(+0.08%)
Apr 01, 2011 6.705 6.732 6.636 6.663 9,887,594 +0.05(+0.80%)
Mar 31, 2011 6.589 6.689 6.584 6.610 11,742,636 +0.06(+0.97%)
Mar 30, 2011 6.589 6.594 6.494 6.547 9,740,364 +0.04(+0.65%)
Mar 29, 2011 6.478 6.552 6.441 6.504 10,879,159 +0.07(+1.07%)
Mar 28, 2011 6.467 6.541 6.435 6.435 8,788,966 -0.06(-0.90%)
Mar 25, 2011 6.552 6.610 6.462 6.494 13,359,366 -0.07(-1.13%)
Mar 24, 2011 6.621 6.636 6.499 6.568 18,501,978 -0.03(-0.40%)
Mar 23, 2011 6.541 6.663 6.525 6.594 20,489,190 +0.07(+1.14%)
Mar 22, 2011 6.562 6.562 6.414 6.520 27,784,216 -0.08(-1.28%)
Mar 21, 2011 6.695 6.716 6.515 6.605 28,575,874 -0.25(-3.70%)
Mar 18, 2011 6.954 6.975 6.822 6.859 11,842,309 +0.01(+0.08%)
Mar 17, 2011 7.017 7.022 6.795 6.853 11,751,552 -0.02(-0.31%)
Mar 16, 2011 7.218 7.218 6.790 6.874 19,309,754 -0.25(-3.49%)
Mar 15, 2011 7.081 7.160 7.033 7.123 15,727,309 +0.11(+1.50%)
Mar 14, 2011 6.875 7.055 6.812 7.018 22,432,724 +0.23(+3.34%)
Mar 11, 2011 6.844 6.955 6.780 6.791 26,493,770 -0.19(-2.72%)
Mar 10, 2011 7.034 7.108 6.970 6.981 12,125,851 -0.18(-2.51%)
Mar 09, 2011 7.097 7.292 7.050 7.160 16,734,759 +0.06(+0.89%)
Mar 08, 2011 7.171 7.192 6.992 7.097 8,997,465 -0.06(-0.88%)
Mar 07, 2011 7.451 7.451 7.097 7.160 8,988,522 -0.13(-1.74%)
Mar 04, 2011 7.477 7.514 7.250 7.287 14,780,606 -0.11(-1.43%)
Mar 03, 2011 7.145 7.440 7.145 7.393 18,764,546 +0.32(+4.55%)
Mar 02, 2011 7.007 7.129 6.960 7.071 11,220,340 +0.06(+0.90%)
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.