Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.693 8.821 8.556 8.696 7,729,786 +0.00(+0.03%)
Mar 28, 2008 8.804 8.864 8.659 8.693 5,972,781 -0.09(-0.97%)
Mar 27, 2008 9.046 9.060 8.727 8.778 5,363,050 -0.22(-2.50%)
Mar 26, 2008 9.123 9.123 8.838 9.003 6,432,294 -0.01(-0.09%)
Mar 25, 2008 8.992 9.063 8.818 9.012 9,149,044 +0.19(+2.19%)
Mar 24, 2008 8.824 9.148 8.733 8.818 6,323,220 +0.13(+1.54%)
Mar 21, 2008 8.673 8.719 8.380 8.684 11,232,083 +0.00(+0.00%)
Mar 20, 2008 8.673 8.719 8.380 8.684 11,232,083 -0.13(-1.52%)
Mar 19, 2008 9.686 9.686 8.802 8.818 12,727,865 -0.84(-8.69%)
Mar 18, 2008 9.501 9.663 9.270 9.657 10,898,863 +0.49(+5.30%)
Mar 17, 2008 9.074 9.370 9.020 9.171 12,557,710 -0.24(-2.54%)
Mar 14, 2008 9.686 9.694 9.185 9.410 11,740,228 -0.07(-0.78%)
Mar 13, 2008 8.995 9.504 8.851 9.484 11,156,272 +0.19(+2.02%)
Mar 12, 2008 9.160 9.487 9.117 9.296 9,047,176 +0.18(+1.97%)
Mar 11, 2008 8.909 9.151 8.741 9.117 10,361,712 +0.53(+6.23%)
Mar 10, 2008 8.861 8.867 8.525 8.582 8,954,541 -0.21(-2.43%)
Mar 07, 2008 8.781 9.054 8.716 8.795 12,209,704 -0.18(-1.97%)
Mar 06, 2008 9.279 9.302 8.932 8.972 9,996,842 -0.29(-3.13%)
Mar 05, 2008 8.901 9.319 8.756 9.262 17,506,674 +0.36(+4.06%)
Mar 04, 2008 9.174 9.219 8.784 8.901 19,101,754 -0.71(-7.40%)
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.