Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.167 5.204 5.041 5.125 19,134,712 -0.26(-4.82%)
Nov 29, 2012 5.270 5.397 5.258 5.385 9,742,629 +0.06(+1.13%)
Nov 28, 2012 5.216 5.348 5.170 5.324 5,207,449 +0.02(+0.46%)
Nov 27, 2012 5.451 5.481 5.258 5.300 8,755,606 -0.10(-1.90%)
Nov 26, 2012 5.409 5.430 5.342 5.403 7,134,906 -0.06(-1.10%)
Nov 23, 2012 5.385 5.469 5.373 5.463 7,138,147 +0.21(+4.02%)
Nov 21, 2012 5.210 5.288 5.113 5.252 9,460,516 +0.11(+2.11%)
Nov 20, 2012 5.137 5.222 5.095 5.143 4,567,026 -0.04(-0.81%)
Nov 19, 2012 5.161 5.210 5.143 5.185 5,766,507 +0.09(+1.78%)
Nov 16, 2012 5.107 5.125 4.992 5.095 8,491,909 -0.02(-0.35%)
Nov 15, 2012 5.101 5.161 5.059 5.113 7,211,282 +0.00(+0.00%)
Nov 14, 2012 5.210 5.234 5.083 5.113 8,327,212 -0.15(-2.87%)
Nov 13, 2012 5.222 5.330 5.198 5.264 7,853,333 -0.06(-1.21%)
Nov 12, 2012 5.322 5.401 5.310 5.328 5,766,563 +0.01(+0.23%)
Nov 09, 2012 5.377 5.443 5.283 5.316 9,717,747 -0.01(-0.11%)
Nov 08, 2012 5.395 5.479 5.286 5.322 11,142,190 -0.05(-1.01%)
Nov 07, 2012 5.491 5.491 5.352 5.377 10,937,038 -0.13(-2.30%)
Nov 06, 2012 5.461 5.599 5.443 5.503 10,204,169 +0.15(+2.81%)
Nov 05, 2012 5.292 5.395 5.256 5.352 10,232,718 +0.08(+1.60%)
Nov 02, 2012 5.407 5.431 5.238 5.268 9,718,991 -0.02(-0.34%)
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.