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 (%)
Dec 31, 2007 7.312 7.372 7.224 7.289 3,800,231 -0.10(-1.33%)
Dec 28, 2007 7.513 7.531 7.335 7.387 6,663,288 -0.06(-0.84%)
Dec 27, 2007 7.435 7.508 7.415 7.450 4,383,708 -0.07(-0.87%)
Dec 26, 2007 7.418 7.528 7.412 7.516 6,007,451 +0.02(+0.23%)
Dec 24, 2007 7.523 7.621 7.412 7.498 2,605,351 +0.10(+1.29%)
Dec 21, 2007 7.227 7.483 7.179 7.402 13,151,061 +0.30(+4.17%)
Dec 20, 2007 7.206 7.252 6.970 7.106 13,010,739 +0.04(+0.50%)
Dec 19, 2007 7.008 7.154 6.902 7.071 12,567,923 +0.19(+2.81%)
Dec 18, 2007 6.968 7.031 6.696 6.877 10,265,837 +0.19(+2.78%)
Dec 17, 2007 6.905 6.918 6.616 6.691 7,651,017 -0.25(-3.65%)
Dec 14, 2007 6.915 7.051 6.840 6.945 6,227,532 -0.13(-1.81%)
Dec 13, 2007 7.106 7.139 6.935 7.073 7,736,021 -0.24(-3.30%)
Dec 12, 2007 7.315 7.603 7.161 7.315 9,212,095 +0.09(+1.22%)
Dec 11, 2007 7.641 7.661 7.189 7.227 10,003,296 -0.31(-4.13%)
Dec 10, 2007 7.538 7.659 7.516 7.538 6,288,152 +0.02(+0.30%)
Dec 07, 2007 7.337 7.536 7.337 7.516 6,999,765 +0.13(+1.77%)
Dec 06, 2007 7.116 7.440 7.116 7.385 8,455,009 +0.22(+3.01%)
Dec 05, 2007 7.229 7.279 7.081 7.169 11,062,470 +0.15(+2.15%)
Dec 04, 2007 6.998 7.066 6.943 7.018 7,232,024 -0.11(-1.48%)
Dec 03, 2007 7.106 7.232 7.038 7.124 6,747,102 +0.06(+0.85%)
Nov 30, 2007 7.098 7.307 6.998 7.063 12,975,721 +0.17(+2.48%)
Nov 29, 2007 6.960 7.116 6.830 6.892 12,381,539 +0.03(+0.40%)
Nov 28, 2007 6.774 6.910 6.742 6.865 13,521,211 +0.44(+6.84%)
Nov 27, 2007 6.510 6.515 6.277 6.425 13,050,899 +0.04(+0.55%)
Nov 26, 2007 6.679 6.739 6.327 6.390 14,321,947 -0.36(-5.39%)
Nov 23, 2007 6.722 6.797 6.675 6.754 5,962,878 -0.07(-1.07%)
Nov 21, 2007 6.970 6.988 6.689 6.827 12,919,033 -0.37(-5.10%)
Nov 20, 2007 7.249 7.418 7.078 7.194 8,705,149 +0.05(+0.63%)
Nov 19, 2007 7.453 7.453 7.078 7.149 9,793,200 -0.40(-5.26%)
Nov 16, 2007 7.603 7.714 7.370 7.546 12,283,541 +0.27(+3.66%)
Nov 15, 2007 7.458 7.551 7.048 7.279 8,943,891 -0.23(-3.11%)
Nov 14, 2007 7.644 7.689 7.435 7.513 9,708,909 +0.17(+2.26%)
Nov 13, 2007 7.013 7.400 7.013 7.347 10,067,629 +0.48(+7.07%)
Nov 12, 2007 7.156 7.252 6.767 6.862 11,973,712 -0.43(-5.92%)
Nov 09, 2007 7.249 7.450 7.113 7.294 10,134,087 -0.22(-2.88%)
Nov 08, 2007 7.526 7.764 7.294 7.511 12,752,695 -0.01(-0.17%)
Nov 07, 2007 7.860 7.938 7.498 7.523 14,190,356 -0.35(-4.50%)
Nov 06, 2007 7.915 8.003 7.767 7.877 11,823,142 +0.17(+2.15%)
Nov 05, 2007 7.583 7.832 7.475 7.712 10,567,065 +0.14(+1.89%)
Nov 02, 2007 7.739 7.772 7.357 7.568 5,760,746 -0.05(-0.63%)
Nov 01, 2007 7.679 7.767 7.568 7.616 12,433,833 -0.20(-2.54%)
Oct 31, 2007 7.867 7.915 7.727 7.815 11,465,568 +0.11(+1.47%)
Oct 30, 2007 7.794 7.860 7.684 7.701 16,434,815 -0.15(-1.95%)
Oct 29, 2007 7.701 7.950 7.664 7.855 9,745,463 +0.22(+2.93%)
Oct 26, 2007 7.488 7.671 7.450 7.631 8,966,886 +0.31(+4.19%)
Oct 25, 2007 7.360 7.448 7.191 7.325 7,251,923 +0.10(+1.39%)
Oct 24, 2007 7.279 7.312 7.031 7.224 7,756,859 -0.05(-0.66%)
Oct 23, 2007 7.269 7.340 7.124 7.272 7,263,592 +0.17(+2.37%)
Oct 22, 2007 6.945 7.129 6.756 7.103 9,690,722 -0.01(-0.11%)
Oct 19, 2007 7.450 7.468 7.068 7.111 9,522,788 -0.39(-5.19%)
Oct 18, 2007 7.096 7.523 7.078 7.500 13,166,360 +0.33(+4.66%)
Oct 17, 2007 7.357 7.400 6.955 7.166 10,260,023 -0.04(-0.52%)
Oct 16, 2007 7.222 7.242 7.021 7.204 12,061,247 -0.17(-2.32%)
Oct 15, 2007 7.526 7.576 7.279 7.375 7,127,094 -0.16(-2.17%)
Oct 12, 2007 7.425 7.571 7.360 7.538 5,902,716 +0.15(+2.04%)
Oct 11, 2007 7.598 7.686 7.204 7.387 10,646,661 -0.12(-1.64%)
Oct 10, 2007 7.523 7.546 7.440 7.511 5,606,980 +0.03(+0.40%)
Oct 09, 2007 7.287 7.528 7.282 7.480 10,057,894 +0.26(+3.62%)
Oct 08, 2007 7.086 7.229 7.083 7.219 4,772,408 +0.09(+1.23%)
Oct 05, 2007 7.086 7.274 7.005 7.131 10,419,492 +0.21(+3.05%)
Oct 04, 2007 6.875 6.965 6.701 6.920 7,664,963 +0.17(+2.57%)
Oct 03, 2007 6.855 7.026 6.734 6.747 9,999,388 -0.13(-1.83%)
Oct 02, 2007 6.817 6.872 6.696 6.872 8,169,863 -0.01(-0.07%)
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.