Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.969	6.009	5.782	5.918	18,817,224	+0.16(+2.77%)
May 28, 2009	5.594	5.793	5.494	5.759	18,484,406	+0.30(+5.53%)
May 27, 2009	5.457	5.753	5.409	5.457	25,574,230	+0.16(+3.01%)
May 26, 2009	4.905	5.304	4.894	5.298	15,949,709	+0.30(+5.92%)
May 22, 2009	4.979	5.065	4.917	5.002	26,928,646	+0.12(+2.45%)
May 21, 2009	4.922	5.008	4.837	4.882	11,864,874	-0.20(-4.03%)
May 20, 2009	5.207	5.326	5.019	5.087	14,318,220	-0.06(-1.22%)
May 19, 2009	5.036	5.304	4.991	5.150	19,934,306	+0.14(+2.72%)
May 18, 2009	4.672	5.030	4.672	5.013	11,389,254	+0.43(+9.31%)
May 15, 2009	4.700	4.735	4.518	4.587	9,607,284	-0.04(-0.86%)
May 14, 2009	4.530	4.683	4.484	4.626	9,470,701	+0.10(+2.14%)
May 13, 2009	4.717	4.723	4.501	4.530	16,398,203	-0.42(-8.51%)
May 12, 2009	5.116	5.116	4.860	4.951	13,594,049	-0.10(-1.92%)
May 11, 2009	4.956	5.093	4.860	5.048	10,041,496	+0.02(+0.34%)
May 08, 2009	4.985	5.070	4.809	5.030	14,157,717	+0.20(+4.21%)
May 07, 2009	5.230	5.230	4.678	4.827	31,961,032	-0.26(-5.12%)
May 06, 2009	4.911	5.121	4.848	5.087	16,787,808	+0.34(+7.07%)
May 05, 2009	4.746	4.780	4.541	4.752	15,677,114	+0.15(+3.34%)
May 04, 2009	4.410	4.598	4.325	4.598	14,900,195	+0.34(+8.02%)

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.