Indicators

Gerdau S.A. ADR (NY: GGB )

3.550 -0.080 (-2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.968	6.008	5.780	5.917	18,821,786	+0.16(+2.77%)
May 28, 2009	5.592	5.792	5.493	5.757	18,488,888	+0.30(+5.53%)
May 27, 2009	5.456	5.752	5.408	5.456	25,580,430	+0.16(+3.01%)
May 26, 2009	4.904	5.302	4.893	5.297	15,953,576	+0.30(+5.92%)
May 22, 2009	4.978	5.063	4.915	5.001	26,935,176	+0.12(+2.45%)
May 21, 2009	4.921	5.006	4.836	4.881	11,867,750	-0.20(-4.03%)
May 20, 2009	5.206	5.325	5.018	5.086	14,321,691	-0.06(-1.22%)
May 19, 2009	5.035	5.302	4.989	5.149	19,939,138	+0.14(+2.72%)
May 18, 2009	4.671	5.029	4.671	5.012	11,392,015	+0.43(+9.31%)
May 15, 2009	4.699	4.733	4.517	4.585	9,609,613	-0.04(-0.86%)
May 14, 2009	4.529	4.682	4.483	4.625	9,472,997	+0.10(+2.14%)
May 13, 2009	4.716	4.722	4.500	4.529	16,402,178	-0.42(-8.51%)
May 12, 2009	5.115	5.115	4.859	4.950	13,597,345	-0.10(-1.92%)
May 11, 2009	4.955	5.092	4.859	5.046	10,043,930	+0.02(+0.34%)
May 08, 2009	4.984	5.069	4.807	5.029	14,161,149	+0.20(+4.21%)
May 07, 2009	5.228	5.228	4.676	4.826	31,968,780	-0.26(-5.12%)
May 06, 2009	4.910	5.120	4.847	5.086	16,791,878	+0.34(+7.07%)
May 05, 2009	4.745	4.779	4.540	4.750	15,680,915	+0.15(+3.34%)
May 04, 2009	4.409	4.597	4.324	4.597	14,903,807	+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.