Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.11 11.14 10.81 10.94 10,327,022 -0.12(-1.04%)
Jul 30, 2008 10.80 11.10 10.55 11.06 15,166,654 +0.81(+7.95%)
Jul 29, 2008 10.10 10.29 10.10 10.24 9,073,271 +0.46(+4.67%)
Jul 28, 2008 9.825 10.04 9.749 9.784 10,460,463 +0.00(+0.00%)
Jul 25, 2008 9.754 9.850 9.548 9.784 13,622,502 -0.10(-1.02%)
Jul 24, 2008 10.30 10.37 9.825 9.885 13,647,758 -0.54(-5.16%)
Jul 23, 2008 10.54 10.69 10.33 10.42 10,817,054 -0.36(-3.36%)
Jul 22, 2008 11.05 11.05 10.56 10.78 11,129,394 -0.27(-2.45%)
Jul 21, 2008 10.61 11.11 10.61 11.06 8,206,988 +0.48(+4.56%)
Jul 18, 2008 10.51 10.91 10.37 10.57 10,697,898 +0.00(+0.05%)
Jul 17, 2008 11.17 11.20 10.23 10.57 15,589,543 -0.59(-5.31%)
Jul 16, 2008 11.17 11.26 10.93 11.16 10,897,423 +0.12(+1.05%)
Jul 15, 2008 10.95 11.31 10.58 11.05 11,852,543 -0.18(-1.57%)
Jul 14, 2008 11.41 11.42 11.08 11.22 8,693,517 +0.09(+0.77%)
Jul 11, 2008 11.10 11.37 10.81 11.14 10,227,414 +0.17(+1.56%)
Jul 10, 2008 10.50 11.23 10.45 10.97 15,282,254 +0.46(+4.40%)
Jul 09, 2008 10.59 11.10 10.38 10.50 8,764,925 -0.07(-0.67%)
Jul 08, 2008 10.58 10.83 10.32 10.57 16,405,429 -0.11(-1.04%)
Jul 07, 2008 10.56 11.10 10.48 10.68 16,323,997 -0.08(-0.70%)
Jul 04, 2008 11.17 11.23 10.60 10.76 14,538,633 +0.00(+0.00%)
Jul 03, 2008 11.17 11.23 10.60 10.76 14,538,633 -0.58(-5.10%)
Jul 02, 2008 12.21 12.35 11.09 11.34 21,537,836 -0.77(-6.39%)
Jul 01, 2008 11.65 12.16 11.62 12.11 15,609,514 +0.05(+0.38%)
Jun 30, 2008 11.85 12.29 11.82 12.07 11,681,837 +0.45(+3.85%)
Jun 27, 2008 11.71 11.96 11.58 11.62 9,268,341 -0.01(-0.09%)
Jun 26, 2008 11.82 12.04 11.40 11.63 11,054,133 -0.38(-3.18%)
Jun 25, 2008 11.61 12.20 11.57 12.01 10,958,632 +0.37(+3.20%)
Jun 24, 2008 11.83 11.96 11.47 11.64 13,773,355 -0.33(-2.73%)
Jun 23, 2008 12.26 12.28 11.68 11.97 12,565,165 -0.21(-1.69%)
Jun 20, 2008 12.87 12.90 12.04 12.17 12,518,916 -0.78(-6.01%)
Jun 19, 2008 12.91 13.17 12.76 12.95 22,698,178 +0.07(+0.51%)
Jun 18, 2008 12.96 13.00 12.63 12.89 9,377,128 +0.02(+0.12%)
Jun 17, 2008 12.53 13.11 12.38 12.87 12,959,941 +0.67(+5.50%)
Jun 16, 2008 12.06 12.33 12.00 12.20 9,379,974 -0.01(-0.06%)
Jun 13, 2008 12.40 12.49 12.13 12.21 9,017,441 +0.05(+0.41%)
Jun 12, 2008 12.15 12.41 12.09 12.16 12,276,560 +0.06(+0.48%)
Jun 11, 2008 12.59 12.59 11.61 12.10 29,210,740 -0.43(-3.43%)
Jun 10, 2008 12.55 12.79 12.37 12.53 15,083,363 -0.39(-3.00%)
Jun 09, 2008 12.81 13.07 12.75 12.92 9,273,726 +0.22(+1.70%)
Jun 06, 2008 12.92 13.17 12.65 12.70 11,865,889 -0.24(-1.83%)
Jun 05, 2008 12.35 12.95 12.26 12.94 13,195,153 +0.87(+7.25%)
Jun 04, 2008 12.22 12.28 11.94 12.06 11,070,720 -0.25(-2.04%)
Jun 03, 2008 12.56 12.71 12.18 12.31 12,473,276 -0.17(-1.33%)
Jun 02, 2008 12.47 12.54 12.33 12.48 10,212,584 -0.08(-0.60%)
May 30, 2008 12.59 12.59 12.14 12.55 18,762,798 +0.09(+0.75%)
May 29, 2008 12.99 12.99 12.41 12.46 16,614,557 -0.36(-2.80%)
May 28, 2008 12.56 12.83 12.38 12.82 16,933,038 +0.57(+4.61%)
May 27, 2008 12.39 12.43 12.13 12.25 10,992,741 -0.11(-0.89%)
May 26, 2008 12.68 12.71 12.18 12.37 0 +0.00(+0.00%)
May 23, 2008 12.68 12.71 12.18 12.37 9,965,552 -0.15(-1.22%)
May 22, 2008 12.44 12.83 12.44 12.52 6,583,410 +0.10(+0.81%)
May 21, 2008 12.85 13.01 12.31 12.42 13,099,309 -0.42(-3.31%)
May 20, 2008 12.33 12.85 12.19 12.84 13,133,809 +0.35(+2.80%)
May 19, 2008 12.60 12.73 12.35 12.49 13,827,852 +0.21(+1.74%)
May 16, 2008 11.96 12.28 11.82 12.28 13,278,840 +0.72(+6.26%)
May 15, 2008 11.22 11.56 11.19 11.56 11,910,108 +0.42(+3.79%)
May 14, 2008 11.31 11.39 11.08 11.13 8,526,764 -0.26(-2.25%)
May 13, 2008 11.41 11.45 11.12 11.39 11,269,537 +0.09(+0.82%)
May 12, 2008 11.11 11.34 10.88 11.30 9,570,795 +0.37(+3.43%)
May 09, 2008 10.70 10.98 10.57 10.92 5,926,057 +0.23(+2.19%)
May 08, 2008 10.40 10.71 10.30 10.69 11,242,817 +0.33(+3.15%)
May 07, 2008 10.79 10.80 10.30 10.36 12,622,780 -0.33(-3.06%)
May 06, 2008 10.63 10.75 10.54 10.69 10,842,815 +0.12(+1.12%)
May 05, 2008 10.61 10.63 10.39 10.57 7,335,410 +0.07(+0.67%)
May 02, 2008 10.63 10.67 10.18 10.50 17,423,894 +0.53(+5.32%)
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.