Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.769	1.794	1.747	1.750	6,637,887	-0.03(-1.42%)
May 28, 2015	1.794	1.800	1.750	1.775	14,297,066	-0.05(-2.77%)
May 27, 2015	1.781	1.851	1.756	1.826	11,842,643	+0.01(+0.70%)
May 26, 2015	1.863	1.863	1.794	1.813	24,492,440	-0.08(-4.01%)
May 22, 2015	1.958	1.889	1.889	1.889	10,071,046	-0.07(-3.55%)
May 21, 2015	1.946	1.971	1.920	1.958	6,106,991	-0.03(-1.30%)
May 20, 2015	1.965	1.997	1.928	1.984	7,319,744	+0.03(+1.28%)
May 19, 2015	2.009	2.022	1.940	1.959	5,950,629	-0.06(-3.11%)
May 18, 2015	2.085	2.085	2.022	2.022	13,174,308	-0.07(-3.30%)
May 15, 2015	2.097	2.116	2.066	2.091	3,393,313	-0.01(-0.60%)
May 14, 2015	2.059	2.110	2.041	2.103	5,446,335	+0.05(+2.45%)
May 13, 2015	2.103	2.103	2.034	2.053	8,602,468	-0.06(-2.68%)
May 12, 2015	2.154	2.179	2.097	2.110	5,012,603	-0.04(-1.75%)
May 11, 2015	2.198	2.226	2.147	2.147	7,498,853	-0.04(-1.72%)
May 08, 2015	2.135	2.216	2.103	2.185	12,920,303	+0.11(+5.46%)
May 07, 2015	2.097	2.097	2.047	2.072	4,742,960	-0.04(-2.08%)
May 06, 2015	2.210	2.210	2.116	2.116	7,985,507	-0.09(-4.26%)
May 05, 2015	2.141	2.235	2.129	2.210	12,439,671	+0.08(+3.53%)
May 04, 2015	2.097	2.147	2.078	2.135	6,740,166	+0.01(+0.59%)
May 01, 2015	2.122	2.135	2.072	2.122	3,795,692	+0.01(+0.60%)
Apr 30, 2015	2.085	2.135	2.050	2.110	6,809,426	+0.01(+0.60%)
Apr 29, 2015	2.135	2.141	2.091	2.097	5,687,673	-0.06(-2.91%)
Apr 28, 2015	2.229	2.248	2.154	2.160	6,701,884	-0.04(-1.99%)
Apr 27, 2015	2.273	2.323	2.191	2.204	8,254,144	-0.08(-3.31%)
Apr 24, 2015	2.216	2.279	2.198	2.279	18,630,930	+0.11(+4.91%)
Apr 23, 2015	2.059	2.179	2.059	2.173	14,175,746	+0.11(+5.49%)
Apr 22, 2015	1.978	2.063	1.975	2.059	14,101,803	+0.13(+6.49%)
Apr 21, 2015	1.972	1.972	1.928	1.934	2,751,139	-0.02(-0.96%)
Apr 20, 2015	1.928	1.978	1.921	1.953	6,101,018	+0.04(+1.97%)
Apr 17, 2015	1.965	1.972	1.887	1.915	9,564,053	-0.09(-4.39%)
Apr 16, 2015	2.072	2.078	1.997	2.003	7,144,348	-0.08(-3.92%)
Apr 15, 2015	2.034	2.097	2.028	2.085	9,675,706	+0.06(+3.11%)
Apr 14, 2015	1.965	2.034	1.953	2.022	9,840,582	+0.07(+3.54%)
Apr 13, 2015	1.965	1.972	1.921	1.953	4,973,471	-0.01(-0.64%)
Apr 10, 2015	1.997	2.016	1.953	1.965	4,145,341	-0.03(-1.57%)
Apr 09, 2015	2.003	2.047	1.984	1.997	8,482,326	+0.01(+0.63%)
Apr 08, 2015	2.022	2.041	1.978	1.984	6,946,061	-0.01(-0.32%)
Apr 07, 2015	2.016	2.022	1.978	1.990	13,778,480	-0.03(-1.55%)
Apr 06, 2015	2.022	2.041	2.009	2.022	7,706,409	+0.00(+0.00%)
Apr 02, 2015	2.034	2.022	2.022	2.022	5,757,516	-0.02(-0.92%)
Apr 01, 2015	2.041	2.078	2.016	2.041	7,188,286	+0.03(+1.56%)
Mar 31, 2015	2.003	2.028	1.978	2.009	8,284,061	+0.01(+0.31%)
Mar 30, 2015	1.965	2.041	1.953	2.003	9,818,888	+0.08(+4.25%)
Mar 27, 2015	2.091	2.103	1.915	1.921	23,322,980	-0.24(-11.05%)
Mar 26, 2015	2.185	2.191	2.129	2.160	10,267,214	-0.03(-1.15%)
Mar 25, 2015	2.204	2.216	2.173	2.185	4,854,892	-0.01(-0.29%)
Mar 24, 2015	2.216	2.226	2.135	2.191	6,446,948	-0.03(-1.13%)
Mar 23, 2015	2.185	2.223	2.173	2.216	5,502,670	+0.04(+2.02%)
Mar 20, 2015	2.141	2.173	2.135	2.173	8,513,583	+0.04(+2.07%)
Mar 19, 2015	2.173	2.188	2.129	2.129	8,944,624	-0.08(-3.69%)
Mar 18, 2015	2.129	2.235	2.110	2.210	12,525,509	+0.06(+2.62%)
Mar 17, 2015	2.072	2.160	2.059	2.154	8,489,492	+0.08(+3.68%)
Mar 16, 2015	2.108	2.115	2.040	2.077	17,388,054	+0.00(+0.00%)
Mar 13, 2015	2.102	2.140	2.052	2.077	22,286,012	-0.06(-2.92%)
Mar 12, 2015	2.202	2.221	2.127	2.140	7,432,625	-0.02(-1.15%)
Mar 11, 2015	2.183	2.202	2.152	2.165	7,617,935	-0.04(-1.98%)
Mar 10, 2015	2.214	2.252	2.183	2.208	24,114,918	+0.02(+1.14%)
Mar 09, 2015	2.183	2.227	2.152	2.183	8,594,032	+0.00(+0.00%)
Mar 06, 2015	2.133	2.196	2.121	2.183	9,957,918	-0.02(-0.85%)
Mar 05, 2015	2.221	2.233	2.189	2.202	6,837,868	+0.02(+0.86%)
Mar 04, 2015	2.183	2.227	2.158	2.183	10,367,475	+0.04(+1.74%)
Mar 03, 2015	2.108	2.152	2.108	2.146	8,323,598	+0.03(+1.47%)

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.