Gerdau S.A. ADR (NY: GGB )

4.420 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.152 5.256 5.149 5.230 6,346,074 +0.06(+1.17%)
Mar 29, 2007 5.140 5.178 5.048 5.169 6,480,743 +0.14(+2.75%)
Mar 28, 2007 5.080 5.085 4.933 5.031 6,677,308 -0.11(-2.13%)
Mar 27, 2007 5.201 5.201 5.114 5.140 2,726,946 -0.08(-1.55%)
Mar 26, 2007 5.247 5.264 5.114 5.221 4,046,391 -0.02(-0.39%)
Mar 23, 2007 5.175 5.261 5.137 5.241 3,960,762 +0.07(+1.34%)
Mar 22, 2007 5.192 5.250 5.129 5.172 5,395,650 -0.01(-0.22%)
Mar 21, 2007 4.990 5.186 4.990 5.184 6,933,501 +0.21(+4.29%)
Mar 20, 2007 4.938 4.993 4.889 4.970 5,100,283 +0.10(+1.95%)
Mar 19, 2007 4.817 4.904 4.760 4.875 5,336,369 +0.12(+2.49%)
Mar 16, 2007 4.849 4.895 4.708 4.757 5,953,797 -0.04(-0.90%)
Mar 15, 2007 4.806 4.915 4.768 4.800 6,925,874 -0.03(-0.60%)
Mar 14, 2007 4.687 4.846 4.627 4.829 8,314,307 +0.10(+2.14%)
Mar 13, 2007 4.993 4.947 4.728 4.728 9,503,750 -0.27(-5.31%)
Mar 12, 2007 4.941 5.036 4.921 4.993 9,079,420 +0.08(+1.58%)
Mar 09, 2007 4.904 4.944 4.811 4.915 7,235,801 +0.10(+2.16%)
Mar 08, 2007 4.843 4.884 4.791 4.811 5,758,619 +0.08(+1.58%)
Mar 07, 2007 4.739 4.797 4.710 4.736 4,847,210 +0.01(+0.31%)
Mar 06, 2007 4.673 4.751 4.592 4.722 5,971,824 +0.22(+4.87%)
Mar 05, 2007 4.457 4.656 4.439 4.503 8,731,011 -0.19(-4.00%)
Mar 02, 2007 4.855 4.884 4.659 4.690 8,008,193 -0.17(-3.56%)
Mar 01, 2007 4.734 4.930 4.667 4.863 8,515,251 -0.10(-2.03%)
Feb 28, 2007 4.892 5.002 4.820 4.964 9,249,637 +0.09(+1.77%)
Feb 27, 2007 5.091 5.140 4.731 4.878 13,078,663 -0.55(-10.15%)
Feb 26, 2007 5.397 5.429 5.354 5.429 4,312,291 +0.09(+1.73%)
Feb 23, 2007 5.362 5.403 5.273 5.336 4,956,413 -0.10(-1.75%)
Feb 22, 2007 5.475 5.515 5.365 5.432 4,781,342 -0.08(-1.41%)
Feb 21, 2007 5.486 5.535 5.403 5.509 4,947,746 +0.04(+0.74%)
Feb 20, 2007 5.385 5.486 5.308 5.469 4,767,475 +0.07(+1.28%)
Feb 16, 2007 5.336 5.414 5.308 5.400 4,626,378 +0.01(+0.16%)
Feb 15, 2007 5.308 5.426 5.256 5.391 5,158,178 +0.05(+1.03%)
Feb 14, 2007 5.302 5.400 5.270 5.336 8,455,404 +0.10(+1.82%)
Feb 13, 2007 4.973 5.261 4.961 5.241 11,753,577 +0.31(+6.38%)
Feb 12, 2007 5.005 5.028 4.895 4.927 4,953,979 -0.08(-1.50%)
Feb 09, 2007 5.034 5.036 4.944 5.002 4,871,478 -0.02(-0.34%)
Feb 08, 2007 4.970 5.071 4.947 5.019 8,147,557 -0.07(-1.42%)
Feb 07, 2007 5.178 5.178 5.048 5.091 5,835,234 -0.16(-3.02%)
Feb 06, 2007 5.192 5.308 5.137 5.250 11,704,096 +0.25(+4.96%)
Feb 05, 2007 5.008 5.077 4.982 5.002 8,460,951 +0.08(+1.58%)
Feb 02, 2007 4.935 4.947 4.840 4.924 3,557,232 +0.01(+0.29%)
Feb 01, 2007 4.901 4.947 4.858 4.910 4,959,880 +0.03(+0.71%)
Jan 31, 2007 4.811 4.898 4.777 4.875 5,303,435 +0.09(+1.81%)
Jan 30, 2007 4.719 4.806 4.702 4.788 4,826,063 +0.08(+1.65%)
Jan 29, 2007 4.760 4.809 4.708 4.710 4,792,089 -0.05(-1.03%)
Jan 26, 2007 4.765 4.788 4.716 4.760 4,980,334 +0.03(+0.67%)
Jan 25, 2007 4.774 4.788 4.676 4.728 6,463,756 -0.06(-1.32%)
Jan 24, 2007 4.690 4.791 4.635 4.791 7,541,569 +0.16(+3.49%)
Jan 23, 2007 4.529 4.656 4.514 4.630 6,275,165 +0.16(+3.55%)
Jan 22, 2007 4.517 4.526 4.439 4.471 4,544,910 +0.04(+0.98%)
Jan 19, 2007 4.393 4.434 4.373 4.428 4,595,178 +0.05(+1.05%)
Jan 18, 2007 4.474 4.480 4.341 4.382 3,262,905 -0.00(-0.07%)
Jan 17, 2007 4.327 4.413 4.304 4.385 7,511,755 -0.03(-0.65%)
Jan 16, 2007 4.413 4.454 4.376 4.413 7,205,641 -0.11(-2.36%)
Jan 12, 2007 4.488 4.529 4.445 4.520 3,513,551 +0.04(+0.97%)
Jan 11, 2007 4.514 4.575 4.451 4.477 3,036,873 +0.00(+0.06%)
Jan 10, 2007 4.370 4.506 4.284 4.474 5,462,559 +0.02(+0.39%)
Jan 09, 2007 4.520 4.520 4.399 4.457 5,607,815 -0.13(-2.77%)
Jan 08, 2007 4.503 4.584 4.445 4.584 5,051,055 +0.09(+2.06%)
Jan 05, 2007 4.696 4.696 4.439 4.491 5,994,705 -0.16(-3.47%)
Jan 04, 2007 4.736 4.745 4.604 4.653 6,421,462 -0.08(-1.77%)
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.