Gerdau S.A. (NY: GGB )

6.030 USD -0.070 (-1.15%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.76 26.31 24.49 25.98 4,661,849 +0.26(+1.01%)
Jan 30, 2008 25.86 27.57 25.20 25.72 3,694,900 -0.12(-0.46%)
Jan 29, 2008 26.11 26.12 25.51 25.84 3,259,804 +0.53(+2.09%)
Jan 28, 2008 24.72 25.61 24.42 25.31 2,990,600 +0.64(+2.59%)
Jan 25, 2008 25.60 25.76 24.54 24.67 1,838,929 -0.58(-2.30%)
Jan 24, 2008 24.84 25.34 24.72 25.25 3,144,316 +0.91(+3.74%)
Jan 23, 2008 23.51 24.41 22.60 24.34 6,338,130 -0.50(-2.01%)
Jan 22, 2008 23.50 25.51 23.24 24.84 5,597,412 -0.36(-1.43%)
Jan 21, 2008 26.19 26.44 24.41 25.20 0 +0.00(+0.00%)
Jan 18, 2008 26.19 26.44 24.41 25.20 3,957,500 -0.24(-0.94%)
Jan 17, 2008 27.43 27.89 25.02 25.44 4,505,751 -1.36(-5.07%)
Jan 16, 2008 27.74 28.09 25.76 26.80 5,881,210 -1.95(-6.78%)
Jan 15, 2008 29.27 29.27 28.29 28.75 2,162,043 -1.27(-4.23%)
Jan 14, 2008 29.14 30.19 29.14 30.02 2,706,893 +0.73(+2.49%)
Jan 11, 2008 29.05 29.71 28.90 29.29 1,977,801 -0.13(-0.44%)
Jan 10, 2008 28.44 29.75 28.31 29.42 4,680,013 +0.93(+3.26%)
Jan 09, 2008 27.73 28.51 27.42 28.49 3,387,604 +1.20(+4.40%)
Jan 08, 2008 27.56 28.45 27.22 27.29 3,508,704 -0.50(-1.80%)
Jan 07, 2008 28.30 28.30 26.85 27.79 3,408,874 -0.57(-2.01%)
Jan 04, 2008 28.84 28.95 28.06 28.36 1,714,142 -0.93(-3.18%)
Jan 03, 2008 29.30 29.68 28.70 29.29 2,613,088 +0.59(+2.06%)
Jan 02, 2008 29.15 29.30 28.22 28.70 1,839,089 -0.31(-1.07%)
Jan 01, 2008 29.10 29.34 28.75 29.01 0 +0.00(+0.00%)
Dec 31, 2007 29.10 29.34 28.75 29.01 954,889 -0.39(-1.33%)
Dec 28, 2007 29.90 29.97 29.19 29.40 1,674,293 -0.25(-0.84%)
Dec 27, 2007 29.59 29.88 29.51 29.65 1,101,500 -0.26(-0.87%)
Dec 26, 2007 29.52 29.96 29.50 29.91 1,509,500 +0.07(+0.23%)
Dec 24, 2007 29.94 30.33 29.50 29.84 654,650 +0.38(+1.29%)
Dec 21, 2007 28.76 29.78 28.57 29.46 3,304,484 +1.18(+4.17%)
Dec 20, 2007 28.68 28.86 27.74 28.28 3,269,225 +0.14(+0.50%)
Dec 19, 2007 27.89 28.47 27.47 28.14 3,157,958 +0.77(+2.81%)
Dec 18, 2007 27.73 27.98 26.65 27.37 2,579,510 +0.74(+2.78%)
Dec 17, 2007 27.48 27.53 26.33 26.63 1,922,481 -1.01(-3.65%)
Dec 14, 2007 27.52 28.06 27.22 27.64 1,564,800 -0.51(-1.81%)
Dec 13, 2007 28.28 28.41 27.60 28.15 1,943,840 -0.96(-3.30%)
Dec 12, 2007 29.11 30.26 28.50 29.11 2,314,735 +0.35(+1.22%)
Dec 11, 2007 30.41 30.49 28.61 28.76 2,513,541 -1.24(-4.13%)
Dec 10, 2007 30.00 30.48 29.91 30.00 1,580,032 +0.09(+0.30%)
Dec 07, 2007 29.20 29.99 29.20 29.91 1,758,840 +0.52(+1.77%)
Dec 06, 2007 28.32 29.61 28.32 29.39 2,124,501 +0.86(+3.01%)
Dec 05, 2007 28.77 28.97 28.18 28.53 2,779,681 +0.60(+2.15%)
Dec 04, 2007 27.85 28.12 27.63 27.93 1,817,200 -0.42(-1.48%)
Dec 03, 2007 28.28 28.78 28.01 28.35 1,695,353 +0.24(+0.85%)
Nov 30, 2007 28.25 29.08 27.85 28.11 3,260,426 +0.68(+2.48%)
Nov 29, 2007 27.70 28.32 27.18 27.43 3,111,125 +0.11(+0.40%)
Nov 28, 2007 26.96 27.50 26.83 27.32 3,397,492 +1.75(+6.84%)
Nov 27, 2007 25.91 25.93 24.98 25.57 3,279,316 +0.14(+0.55%)
Nov 26, 2007 26.58 26.82 25.18 25.43 3,598,694 -1.45(-5.39%)
Nov 23, 2007 26.75 27.05 26.57 26.88 1,498,300 -0.29(-1.07%)
Nov 21, 2007 27.74 27.81 26.62 27.17 3,246,182 -1.46(-5.10%)
Nov 20, 2007 28.85 29.52 28.17 28.63 2,187,354 +0.18(+0.63%)
Nov 19, 2007 29.66 29.66 28.17 28.45 2,460,750 -1.58(-5.26%)
Nov 16, 2007 30.26 30.70 29.33 30.03 3,086,501 +1.06(+3.66%)
Nov 15, 2007 29.68 30.05 28.05 28.97 2,247,343 -0.93(-3.11%)
Nov 14, 2007 30.42 30.60 29.59 29.90 2,439,570 +0.66(+2.26%)
Nov 13, 2007 27.91 29.45 27.91 29.24 2,529,706 +1.93(+7.07%)
Nov 12, 2007 28.48 28.86 26.93 27.31 3,008,650 -1.72(-5.92%)
Nov 09, 2007 28.85 29.65 28.31 29.03 2,546,405 -0.86(-2.88%)
Nov 08, 2007 29.95 30.90 29.03 29.89 3,204,386 -0.05(-0.17%)
Nov 07, 2007 31.28 31.59 29.84 29.94 3,565,629 -1.41(-4.50%)
Nov 06, 2007 31.50 31.85 30.91 31.35 2,970,816 +0.66(+2.15%)
Nov 05, 2007 30.18 31.17 29.75 30.69 2,655,200 +0.57(+1.89%)
Nov 02, 2007 30.80 30.93 29.28 30.12 1,447,510 -0.19(-0.63%)
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.