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 (%)
Feb 29, 2008 8.322 8.345 8.131 8.234 16,699,493 -0.26(-3.08%)
Feb 28, 2008 8.475 8.661 8.455 8.495 15,311,854 -0.15(-1.74%)
Feb 27, 2008 8.287 8.694 8.254 8.646 19,268,350 +0.33(+4.02%)
Feb 26, 2008 7.885 8.352 7.789 8.312 17,984,490 +0.38(+4.85%)
Feb 25, 2008 7.759 8.008 7.651 7.928 18,729,626 +0.19(+2.50%)
Feb 22, 2008 7.817 7.865 7.548 7.734 22,175,240 +0.09(+1.12%)
Feb 21, 2008 7.789 7.850 7.591 7.649 21,813,412 +0.05(+0.59%)
Feb 20, 2008 7.309 7.606 7.294 7.603 10,458,756 +0.19(+2.54%)
Feb 19, 2008 7.307 7.561 7.307 7.415 13,284,945 +0.29(+4.06%)
Feb 18, 2008 7.119 7.159 6.988 7.126 0 +0.00(+0.00%)
Feb 15, 2008 7.119 7.159 6.988 7.126 7,104,353 -0.08(-1.05%)
Feb 14, 2008 7.279 7.360 7.139 7.201 12,260,188 +0.11(+1.56%)
Feb 13, 2008 7.091 7.149 6.943 7.091 14,280,916 +0.01(+0.07%)
Feb 12, 2008 7.227 7.377 7.023 7.086 13,869,202 +0.11(+1.51%)
Feb 11, 2008 6.626 7.066 6.613 6.980 19,633,652 +0.43(+6.64%)
Feb 08, 2008 6.458 6.631 6.370 6.546 7,767,692 +0.03(+0.42%)
Feb 07, 2008 6.377 6.654 6.249 6.518 11,794,384 +0.15(+2.37%)
Feb 06, 2008 6.400 6.581 6.312 6.367 7,680,587 -0.02(-0.35%)
Feb 05, 2008 6.659 6.659 6.317 6.390 6,588,556 -0.33(-4.93%)
Feb 04, 2008 6.789 6.825 6.664 6.722 4,307,297 +0.01(+0.11%)
Feb 01, 2008 6.634 6.842 6.598 6.714 11,407,707 +0.19(+2.85%)
Jan 31, 2008 6.221 6.611 6.154 6.528 18,553,052 +0.07(+1.01%)
Jan 30, 2008 6.498 6.928 6.332 6.463 14,704,824 -0.03(-0.46%)
Jan 29, 2008 6.561 6.563 6.410 6.493 12,973,246 +0.13(+2.09%)
Jan 28, 2008 6.211 6.435 6.136 6.360 11,901,878 +0.16(+2.59%)
Jan 25, 2008 6.433 6.473 6.166 6.199 7,318,500 -0.15(-2.30%)
Jan 24, 2008 6.242 6.367 6.211 6.345 12,513,631 +0.23(+3.74%)
Jan 23, 2008 5.907 6.134 5.679 6.116 25,224,252 -0.13(-2.01%)
Jan 22, 2008 5.905 6.410 5.840 6.242 22,276,370 -0.09(-1.43%)
Jan 21, 2008 6.581 6.644 6.134 6.332 0 +0.00(+0.00%)
Jan 18, 2008 6.581 6.644 6.134 6.332 15,749,910 -0.06(-0.94%)
Jan 17, 2008 6.892 7.008 6.287 6.392 17,931,818 -0.34(-5.07%)
Jan 16, 2008 6.970 7.058 6.473 6.734 23,405,818 -0.49(-6.78%)
Jan 15, 2008 7.355 7.355 7.108 7.224 8,604,418 -0.32(-4.23%)
Jan 14, 2008 7.322 7.586 7.322 7.543 10,772,791 +0.18(+2.49%)
Jan 11, 2008 7.299 7.465 7.262 7.360 7,871,178 -0.03(-0.44%)
Jan 10, 2008 7.146 7.475 7.113 7.392 18,625,340 +0.23(+3.26%)
Jan 09, 2008 6.968 7.164 6.890 7.159 13,481,859 +0.30(+4.40%)
Jan 08, 2008 6.925 7.149 6.840 6.857 13,963,808 -0.13(-1.80%)
Jan 07, 2008 7.111 7.111 6.747 6.983 13,566,509 -0.14(-2.01%)
Jan 04, 2008 7.247 7.274 7.051 7.126 6,821,878 -0.23(-3.18%)
Jan 03, 2008 7.362 7.458 7.211 7.360 10,399,470 +0.15(+2.06%)
Jan 02, 2008 7.325 7.362 7.091 7.211 7,319,137 -0.08(-1.07%)
Jan 01, 2008 7.312 7.372 7.224 7.289 0 +0.00(+0.00%)
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%)
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.