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 (%)
Apr 30, 2007 5.053 5.138 5.013 5.033 9,820,860 -0.03(-0.60%)
Apr 27, 2007 4.990 5.066 4.875 5.063 14,614,484 +0.00(+0.00%)
Apr 26, 2007 5.106 5.116 5.008 5.063 11,411,173 -0.07(-1.27%)
Apr 25, 2007 5.146 5.166 5.068 5.128 7,641,542 +0.08(+1.59%)
Apr 24, 2007 5.123 5.146 4.995 5.048 6,484,227 -0.12(-2.24%)
Apr 23, 2007 5.151 5.242 5.141 5.164 3,863,951 -0.02(-0.34%)
Apr 20, 2007 5.239 5.252 5.108 5.181 8,389,737 +0.11(+2.08%)
Apr 19, 2007 4.958 5.136 4.935 5.076 8,029,171 +0.03(+0.50%)
Apr 18, 2007 4.940 5.141 4.925 5.051 9,077,170 +0.10(+2.03%)
Apr 17, 2007 5.033 5.066 4.937 4.950 5,701,316 -0.07(-1.35%)
Apr 16, 2007 4.960 5.043 4.960 5.018 5,467,397 +0.11(+2.15%)
Apr 13, 2007 4.877 4.925 4.828 4.912 6,752,861 +0.06(+1.30%)
Apr 12, 2007 4.777 4.857 4.724 4.850 6,004,267 +0.04(+0.89%)
Apr 11, 2007 4.905 4.907 4.721 4.807 9,239,417 -0.09(-1.90%)
Apr 10, 2007 4.880 4.968 4.860 4.900 6,776,739 -0.03(-0.66%)
Apr 09, 2007 4.807 4.960 4.807 4.932 10,075,963 +0.19(+4.03%)
Apr 05, 2007 4.741 4.809 4.724 4.741 6,617,947 -0.05(-1.10%)
Apr 04, 2007 4.691 4.809 4.684 4.794 7,384,051 +0.09(+1.92%)
Apr 03, 2007 4.664 4.744 4.649 4.704 7,203,370 +0.09(+1.96%)
Apr 02, 2007 4.561 4.641 4.561 4.613 5,197,968 +0.06(+1.27%)
Mar 30, 2007 4.488 4.578 4.485 4.556 7,285,170 +0.05(+1.17%)
Mar 29, 2007 4.478 4.510 4.397 4.503 7,439,768 +0.12(+2.75%)
Mar 28, 2007 4.425 4.430 4.297 4.382 7,665,420 -0.10(-2.13%)
Mar 27, 2007 4.530 4.530 4.455 4.478 3,130,481 -0.07(-1.55%)
Mar 26, 2007 4.571 4.586 4.455 4.548 4,645,179 -0.02(-0.39%)
Mar 23, 2007 4.508 4.583 4.475 4.566 4,546,878 +0.06(+1.34%)
Mar 22, 2007 4.523 4.573 4.468 4.505 6,194,102 -0.01(-0.22%)
Mar 21, 2007 4.347 4.518 4.347 4.515 7,959,525 +0.19(+4.29%)
Mar 20, 2007 4.302 4.350 4.259 4.329 5,855,026 +0.08(+1.95%)
Mar 19, 2007 4.196 4.272 4.146 4.246 6,126,048 +0.10(+2.49%)
Mar 16, 2007 4.224 4.264 4.101 4.143 6,834,844 -0.04(-0.90%)
Mar 15, 2007 4.186 4.282 4.154 4.181 7,950,769 -0.03(-0.60%)
Mar 14, 2007 4.083 4.221 4.030 4.206 9,544,664 +0.09(+2.14%)
Mar 13, 2007 4.350 4.309 4.118 4.118 10,910,121 -0.23(-5.31%)
Mar 12, 2007 4.304 4.387 4.287 4.350 10,422,998 +0.07(+1.58%)
Mar 09, 2007 4.272 4.307 4.191 4.282 8,306,560 +0.09(+2.16%)
Mar 08, 2007 4.219 4.254 4.174 4.191 6,610,783 +0.07(+1.58%)
Mar 07, 2007 4.128 4.179 4.103 4.126 5,564,504 +0.01(+0.31%)
Mar 06, 2007 4.071 4.138 4.000 4.113 6,855,539 +0.19(+4.87%)
Mar 05, 2007 3.882 4.056 3.867 3.922 10,023,032 -0.16(-4.00%)
Mar 02, 2007 4.229 4.254 4.058 4.086 9,193,251 -0.15(-3.56%)
Mar 01, 2007 4.123 4.294 4.066 4.236 9,775,343 -0.09(-2.03%)
Feb 28, 2007 4.262 4.357 4.199 4.324 10,618,404 +0.08(+1.77%)
Feb 27, 2007 4.435 4.478 4.121 4.249 15,014,052 -0.48(-10.15%)
Feb 26, 2007 4.701 4.729 4.664 4.729 4,950,426 +0.08(+1.73%)
Feb 23, 2007 4.671 4.706 4.593 4.649 5,689,866 -0.08(-1.75%)
Feb 22, 2007 4.769 4.804 4.674 4.731 5,488,888 -0.07(-1.41%)
Feb 21, 2007 4.779 4.822 4.706 4.799 5,679,917 +0.04(+0.74%)
Feb 20, 2007 4.691 4.779 4.623 4.764 5,472,969 +0.06(+1.28%)
Feb 16, 2007 4.649 4.716 4.623 4.704 5,310,993 +0.01(+0.16%)
Feb 15, 2007 4.623 4.726 4.578 4.696 5,921,488 +0.05(+1.03%)
Feb 14, 2007 4.618 4.704 4.591 4.649 9,706,641 +0.08(+1.82%)
Feb 13, 2007 4.332 4.583 4.322 4.566 13,492,879 +0.27(+6.38%)
Feb 12, 2007 4.360 4.380 4.264 4.292 5,687,072 -0.07(-1.50%)
Feb 09, 2007 4.385 4.387 4.307 4.357 5,592,362 -0.02(-0.34%)
Feb 08, 2007 4.329 4.417 4.309 4.372 9,353,238 -0.06(-1.42%)
Feb 07, 2007 4.510 4.510 4.397 4.435 6,698,736 -0.14(-3.02%)
Feb 06, 2007 4.523 4.623 4.475 4.573 13,436,076 +0.22(+4.96%)
Feb 05, 2007 4.362 4.422 4.339 4.357 9,713,008 +0.07(+1.58%)
Feb 02, 2007 4.299 4.309 4.216 4.289 4,083,634 +0.01(+0.29%)
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.