Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.931	1.947	1.866	1.873	16,511,229	-0.07(-3.65%)
May 30, 2017	1.905	1.944	1.885	1.944	17,409,104	+0.08(+4.15%)
May 26, 2017	1.879	1.898	1.847	1.866	14,585,124	+0.01(+0.35%)
May 25, 2017	1.866	1.924	1.821	1.860	13,700,184	-0.01(-0.69%)
May 24, 2017	1.918	1.937	1.873	1.873	17,291,418	-0.05(-2.36%)
May 23, 2017	1.821	1.924	1.814	1.918	17,224,786	+0.10(+5.32%)
May 22, 2017	1.808	1.840	1.750	1.821	17,107,240	-0.04(-2.08%)
May 19, 2017	1.814	1.905	1.783	1.860	13,556,986	+0.15(+8.68%)
May 18, 2017	1.782	1.866	1.679	1.711	33,995,112	-0.35(-16.93%)
May 17, 2017	2.105	2.141	2.047	2.060	12,741,078	-0.07(-3.33%)
May 16, 2017	2.092	2.137	2.042	2.131	13,714,737	+0.09(+4.43%)
May 15, 2017	1.989	2.070	1.989	2.040	21,660,592	+0.08(+4.29%)
May 12, 2017	2.034	2.053	1.950	1.956	9,550,131	-0.06(-3.19%)
May 11, 2017	1.950	2.034	1.924	2.021	12,663,006	+0.06(+3.30%)
May 10, 2017	1.969	1.995	1.950	1.956	14,852,952	+0.05(+2.71%)
May 09, 2017	1.853	1.924	1.847	1.905	10,909,910	+0.07(+3.87%)
May 08, 2017	1.847	1.879	1.808	1.834	7,595,073	-0.03(-1.73%)
May 05, 2017	1.879	1.918	1.860	1.866	11,944,652	+0.00(+0.00%)
May 04, 2017	1.885	1.892	1.821	1.866	22,339,098	-0.06(-3.02%)
May 03, 2017	2.028	2.028	1.911	1.924	18,238,532	-0.11(-5.40%)
May 02, 2017	1.995	2.047	1.986	2.034	7,414,567	+0.05(+2.27%)
May 01, 2017	1.969	2.008	1.956	1.989	3,841,277	+0.02(+0.98%)
Apr 28, 2017	1.944	2.002	1.937	1.969	6,855,546	+0.04(+2.01%)
Apr 27, 2017	1.982	1.995	1.911	1.931	8,687,200	-0.05(-2.61%)
Apr 26, 2017	1.976	2.005	1.950	1.982	7,377,589	-0.02(-0.97%)
Apr 25, 2017	1.963	2.015	1.944	2.002	7,927,088	+0.01(+0.65%)
Apr 24, 2017	1.982	2.018	1.963	1.989	10,429,226	+0.04(+1.99%)
Apr 21, 2017	1.931	1.950	1.905	1.950	4,953,304	+0.02(+1.00%)
Apr 20, 2017	1.924	1.950	1.898	1.931	16,455,800	+0.05(+2.40%)
Apr 19, 2017	1.937	1.950	1.873	1.885	10,533,586	-0.03(-1.35%)
Apr 18, 2017	1.918	1.963	1.898	1.911	11,843,337	-0.06(-2.95%)
Apr 17, 2017	1.937	1.995	1.931	1.969	11,306,995	+0.06(+3.04%)
Apr 13, 2017	1.989	2.015	1.911	1.911	16,412,861	-0.04(-1.99%)
Apr 12, 2017	2.008	2.034	1.944	1.950	15,162,982	-0.10(-5.03%)
Apr 11, 2017	2.105	2.111	2.015	2.053	21,088,928	-0.04(-1.85%)
Apr 10, 2017	2.144	2.163	2.079	2.092	8,886,130	-0.05(-2.41%)
Apr 07, 2017	2.105	2.215	2.105	2.144	15,002,984	+0.03(+1.22%)
Apr 06, 2017	2.170	2.202	2.111	2.118	12,509,915	-0.06(-2.67%)
Apr 05, 2017	2.299	2.341	2.170	2.176	12,537,716	-0.08(-3.71%)
Apr 04, 2017	2.195	2.260	2.195	2.260	6,962,238	+0.05(+2.04%)
Apr 03, 2017	2.260	2.260	2.176	2.215	5,799,871	-0.01(-0.58%)
Mar 31, 2017	2.163	2.264	2.137	2.228	10,533,259	+0.05(+2.37%)
Mar 30, 2017	2.254	2.286	2.163	2.176	16,893,232	-0.10(-4.53%)
Mar 29, 2017	2.260	2.299	2.241	2.279	9,666,380	+0.03(+1.15%)
Mar 28, 2017	2.247	2.273	2.195	2.254	17,899,546	+0.01(+0.29%)
Mar 27, 2017	2.228	2.257	2.183	2.247	18,753,190	-0.05(-1.97%)
Mar 24, 2017	2.344	2.376	2.260	2.292	11,985,242	-0.03(-1.39%)
Mar 23, 2017	2.408	2.447	2.318	2.325	18,191,750	-0.10(-4.00%)
Mar 22, 2017	2.337	2.480	2.299	2.421	24,663,672	+0.00(+0.00%)
Mar 21, 2017	2.583	2.609	2.402	2.421	20,973,504	-0.20(-7.64%)
Mar 20, 2017	2.492	2.634	2.480	2.622	14,091,000	+0.08(+3.31%)
Mar 17, 2017	2.641	2.664	2.538	2.538	13,510,744	-0.08(-3.20%)
Mar 16, 2017	2.699	2.706	2.609	2.622	16,542,689	-0.03(-1.22%)
Mar 15, 2017	2.525	2.673	2.486	2.654	22,840,622	+0.16(+6.48%)
Mar 14, 2017	2.460	2.512	2.441	2.492	8,588,995	-0.01(-0.26%)
Mar 13, 2017	2.421	2.505	2.421	2.499	11,807,335	+0.08(+3.20%)
Mar 10, 2017	2.447	2.463	2.350	2.421	25,007,512	+0.02(+0.81%)
Mar 09, 2017	2.480	2.512	2.337	2.402	21,038,246	-0.04(-1.59%)
Mar 08, 2017	2.518	2.531	2.441	2.441	32,231,294	-0.23(-8.47%)
Mar 07, 2017	2.757	2.757	2.660	2.667	17,991,414	+0.01(+0.24%)
Mar 06, 2017	2.731	2.764	2.657	2.660	13,839,284	-0.08(-2.83%)
Mar 03, 2017	2.667	2.747	2.647	2.738	10,945,332	+0.08(+3.16%)
Mar 02, 2017	2.725	2.744	2.634	2.654	13,186,976	-0.08(-3.07%)

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.