Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.598	2.640	2.555	2.559	10,126,604	-0.01(-0.25%)
May 30, 2018	2.624	2.637	2.526	2.565	24,773,454	-0.04(-1.50%)
May 29, 2018	2.656	2.741	2.598	2.604	30,922,310	-0.21(-7.62%)
May 25, 2018		2.819	2.819	2.819	0	-0.12(-3.99%)
May 24, 2018	2.930	2.982	2.917	2.936	32,769,522	-0.03(-1.10%)
May 23, 2018	2.956	2.995	2.910	2.969	8,414,727	-0.03(-0.84%)
May 22, 2018	3.007	3.072	2.955	2.994	13,630,104	-0.01(-0.43%)
May 21, 2018	3.117	3.137	2.994	3.007	11,911,892	-0.04(-1.28%)
May 18, 2018	3.085	3.137	3.023	3.046	7,940,317	-0.07(-2.29%)
May 17, 2018	3.176	3.237	3.101	3.117	14,226,029	-0.08(-2.63%)
May 16, 2018	3.169	3.215	3.143	3.202	13,458,383	+0.06(+2.07%)
May 15, 2018	3.027	3.137	3.014	3.137	12,403,800	+0.01(+0.41%)
May 14, 2018	3.215	3.221	3.114	3.124	7,346,516	-0.03(-0.82%)
May 11, 2018	3.195	3.273	3.140	3.150	11,629,185	-0.09(-2.80%)
May 10, 2018	3.182	3.260	3.169	3.240	16,475,061	+0.14(+4.38%)
May 09, 2018	3.065	3.104	3.027	3.104	17,156,268	+0.17(+5.74%)
May 08, 2018	2.936	2.981	2.868	2.936	17,309,938	-0.01(-0.44%)
May 07, 2018	3.065	3.072	2.942	2.949	10,691,337	-0.10(-3.40%)
May 04, 2018	2.994	3.091	2.994	3.052	5,632,636	+0.06(+2.17%)
May 03, 2018	2.949	3.027	2.926	2.988	12,219,203	+0.05(+1.54%)
May 02, 2018	3.020	3.027	2.930	2.942	7,276,282	-0.03(-0.87%)
May 01, 2018	2.968	2.988	2.897	2.968	7,037,617	-0.06(-1.93%)
Apr 30, 2018	3.085	3.104	3.027	3.027	6,000,200	-0.05(-1.48%)
Apr 27, 2018	3.176	3.185	3.072	3.072	12,781,599	-0.07(-2.27%)
Apr 26, 2018	3.098	3.169	3.072	3.143	4,952,671	+0.06(+2.11%)
Apr 25, 2018	3.046	3.117	2.994	3.078	13,251,719	-0.03(-1.04%)
Apr 24, 2018	3.130	3.185	3.065	3.111	8,304,567	-0.01(-0.21%)
Apr 23, 2018	3.137	3.163	3.104	3.117	7,991,351	-0.06(-2.04%)
Apr 20, 2018	3.240	3.247	3.153	3.182	9,479,861	-0.07(-2.19%)
Apr 19, 2018	3.273	3.299	3.202	3.253	8,762,234	-0.03(-0.99%)
Apr 18, 2018	3.266	3.325	3.240	3.286	10,385,690	+0.13(+4.11%)
Apr 17, 2018	3.104	3.189	3.095	3.156	9,753,019	+0.08(+2.53%)
Apr 16, 2018	3.091	3.091	3.020	3.078	10,821,994	-0.01(-0.21%)
Apr 13, 2018	3.137	3.150	3.065	3.085	8,181,803	-0.02(-0.63%)
Apr 12, 2018	3.059	3.130	3.040	3.104	6,414,303	+0.07(+2.35%)
Apr 11, 2018	3.040	3.095	3.014	3.033	11,364,408	-0.01(-0.21%)
Apr 10, 2018	3.014	3.059	2.949	3.040	13,942,780	+0.08(+2.85%)
Apr 09, 2018	3.065	3.091	2.949	2.955	14,092,481	-0.11(-3.59%)
Apr 06, 2018	3.104	3.163	3.033	3.065	15,979,186	-0.08(-2.47%)
Apr 05, 2018	3.046	3.169	3.046	3.143	17,017,440	+0.19(+6.59%)
Apr 04, 2018	2.936	2.984	2.907	2.949	8,031,535	-0.08(-2.78%)
Apr 03, 2018	3.046	3.078	3.014	3.033	5,412,204	+0.01(+0.21%)
Apr 02, 2018	3.020	3.091	2.981	3.027	6,807,523	+0.01(+0.21%)
Mar 29, 2018		3.020	3.020	3.020	0	+0.14(+4.72%)
Mar 28, 2018	2.845	2.890	2.767	2.884	15,098,029	-0.02(-0.67%)
Mar 27, 2018	2.968	2.981	2.881	2.903	7,388,582	-0.06(-2.18%)
Mar 26, 2018	2.994	3.001	2.903	2.968	11,217,838	+0.06(+2.23%)
Mar 23, 2018	2.988	3.007	2.897	2.903	18,364,130	-0.06(-2.18%)
Mar 22, 2018	3.065	3.101	2.949	2.968	21,219,962	-0.17(-5.37%)
Mar 21, 2018	3.078	3.137	3.053	3.137	13,361,268	+0.08(+2.76%)
Mar 20, 2018	2.962	3.101	2.923	3.052	35,643,888	+0.10(+3.52%)
Mar 19, 2018	2.962	3.027	2.916	2.949	16,175,180	-0.09(-2.99%)
Mar 16, 2018	2.994	3.072	2.988	3.040	17,442,736	+0.01(+0.43%)
Mar 15, 2018	3.104	3.130	3.014	3.027	17,148,832	-0.12(-3.71%)
Mar 14, 2018	3.260	3.273	3.130	3.143	10,743,818	-0.06(-1.82%)
Mar 13, 2018	3.260	3.308	3.182	3.202	12,974,671	-0.03(-0.80%)
Mar 12, 2018	3.202	3.237	3.182	3.227	10,012,805	+0.04(+1.22%)
Mar 09, 2018	3.234	3.253	3.143	3.189	16,642,214	+0.03(+0.80%)
Mar 08, 2018	3.247	3.257	3.111	3.163	22,989,610	-0.16(-4.68%)
Mar 07, 2018		3.318	3.157	3.318	17,741,038	+0.05(+1.58%)
Mar 06, 2018	3.435	3.441	3.254	3.267	26,739,096	-0.09(-2.70%)
Mar 05, 2018	3.312	3.422	3.296	3.357	20,823,158	+0.02(+0.58%)
Mar 02, 2018	3.267	3.380	3.186	3.338	25,623,100	-0.05(-1.34%)

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.