Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.31 31.50 30.75 31.10 2,880,968 +0.45(+1.47%)
Oct 30, 2007 31.02 31.28 30.58 30.65 4,129,597 -0.61(-1.95%)
Oct 29, 2007 30.65 31.64 30.50 31.26 2,448,755 +0.89(+2.93%)
Oct 26, 2007 29.80 30.53 29.65 30.37 2,253,121 +1.22(+4.19%)
Oct 25, 2007 29.29 29.64 28.62 29.15 1,822,200 +0.40(+1.39%)
Oct 24, 2007 28.97 29.10 27.98 28.75 1,949,076 -0.19(-0.66%)
Oct 23, 2007 28.93 29.21 28.35 28.94 1,825,132 +0.67(+2.37%)
Oct 22, 2007 27.64 28.37 26.89 28.27 2,435,000 -0.03(-0.11%)
Oct 19, 2007 29.65 29.72 28.13 28.30 2,392,803 -1.55(-5.19%)
Oct 18, 2007 28.24 29.94 28.17 29.85 3,308,328 +1.33(+4.66%)
Oct 17, 2007 29.28 29.45 27.68 28.52 2,578,049 -0.15(-0.52%)
Oct 16, 2007 28.74 28.82 27.94 28.67 3,030,645 -0.68(-2.32%)
Oct 15, 2007 29.95 30.15 28.97 29.35 1,790,834 -0.65(-2.17%)
Oct 12, 2007 29.55 30.13 29.29 30.00 1,483,183 +0.60(+2.04%)
Oct 11, 2007 30.24 30.59 28.67 29.40 2,675,200 -0.49(-1.64%)
Oct 10, 2007 29.94 30.03 29.61 29.89 1,408,873 +0.12(+0.40%)
Oct 09, 2007 29.00 29.96 28.98 29.77 2,527,260 +1.04(+3.62%)
Oct 08, 2007 28.20 28.77 28.19 28.73 1,199,169 +0.35(+1.23%)
Oct 05, 2007 28.20 28.95 27.88 28.38 2,618,119 +0.84(+3.05%)
Oct 04, 2007 27.36 27.72 26.67 27.54 1,925,985 +0.69(+2.57%)
Oct 03, 2007 27.28 27.96 26.80 26.85 2,512,559 -0.50(-1.83%)
Oct 02, 2007 27.13 27.35 26.65 27.35 2,052,852 -0.02(-0.07%)
Oct 01, 2007 26.40 27.62 26.36 27.37 4,029,972 +1.15(+4.39%)
Sep 28, 2007 26.10 26.22 25.67 26.22 2,250,593 +0.00(+0.00%)
Sep 27, 2007 26.28 26.34 25.99 26.22 2,510,949 +0.38(+1.47%)
Sep 26, 2007 25.81 25.97 25.65 25.84 2,728,709 +0.53(+2.09%)
Sep 25, 2007 24.95 25.36 24.80 25.31 2,583,870 +0.01(+0.04%)
Sep 24, 2007 25.27 25.38 25.07 25.30 1,950,881 +0.30(+1.20%)
Sep 21, 2007 25.40 25.47 24.82 25.00 1,856,351 +0.07(+0.28%)
Sep 20, 2007 25.00 25.40 24.53 24.93 1,929,235 +0.00(+0.00%)
Sep 19, 2007 24.90 25.37 24.79 24.93 3,776,221 +1.09(+4.57%)
Sep 18, 2007 22.99 24.45 22.58 23.84 3,292,900 +1.31(+5.81%)
Sep 17, 2007 23.10 23.21 22.53 22.53 1,706,667 -0.63(-2.72%)
Sep 14, 2007 23.10 23.37 22.74 23.16 2,778,802 -0.08(-0.34%)
Sep 13, 2007 23.31 23.57 23.10 23.24 2,161,183 +0.19(+0.82%)
Sep 12, 2007 23.20 23.45 22.63 23.05 2,468,700 -0.27(-1.16%)
Sep 11, 2007 23.48 23.64 22.80 23.32 2,661,734 +0.13(+0.56%)
Sep 10, 2007 23.42 23.52 22.59 23.19 1,984,134 -0.35(-1.49%)
Sep 07, 2007 23.81 23.82 22.90 23.54 2,000,100 -0.53(-2.20%)
Sep 06, 2007 24.14 24.30 23.72 24.07 1,540,600 +0.20(+0.84%)
Sep 05, 2007 23.54 23.98 23.28 23.87 3,479,400 -0.37(-1.53%)
Sep 04, 2007 24.14 24.75 24.03 24.24 2,375,956 +0.20(+0.83%)
Aug 31, 2007 23.90 24.29 23.69 24.04 2,285,400 +1.12(+4.89%)
Aug 30, 2007 22.45 23.71 22.38 22.92 2,373,600 +0.18(+0.79%)
Aug 29, 2007 22.36 23.17 22.16 22.74 1,996,000 +0.89(+4.07%)
Aug 28, 2007 22.72 22.74 21.71 21.85 2,706,600 -1.30(-5.62%)
Aug 27, 2007 23.42 23.52 22.75 23.15 1,397,943 -0.15(-0.64%)
Aug 24, 2007 22.59 23.59 22.43 23.30 2,662,500 +0.71(+3.14%)
Aug 23, 2007 23.00 23.10 21.88 22.59 2,721,696 +0.15(+0.67%)
Aug 22, 2007 21.83 22.48 21.63 22.44 2,491,000 +1.44(+6.86%)
Aug 21, 2007 20.59 21.36 20.46 21.00 2,332,699 +0.42(+2.04%)
Aug 20, 2007 20.79 20.82 19.70 20.58 2,595,600 +0.18(+0.88%)
Aug 17, 2007 20.82 21.09 19.21 20.40 4,138,000 +1.01(+5.21%)
Aug 16, 2007 18.67 20.00 0.0100 19.39 7,941,256 -1.46(-7.00%)
Aug 15, 2007 21.63 22.37 20.74 20.85 4,073,406 -1.38(-6.21%)
Aug 14, 2007 23.10 23.26 22.02 22.23 2,753,344 -1.10(-4.71%)
Aug 13, 2007 23.95 24.08 22.97 23.33 2,812,500 -0.39(-1.64%)
Aug 10, 2007 23.12 23.79 22.57 23.72 3,090,700 -0.77(-3.14%)
Aug 09, 2007 24.62 25.19 24.12 24.49 2,538,652 -1.29(-5.00%)
Aug 08, 2007 25.58 26.52 25.25 25.78 2,597,421 +0.49(+1.94%)
Aug 07, 2007 24.70 25.50 24.35 25.29 2,182,300 +0.50(+2.02%)
Aug 06, 2007 24.57 24.84 23.50 24.79 3,646,480 -0.02(-0.08%)
Aug 03, 2007 25.06 25.76 24.64 24.81 1,979,200 -0.95(-3.69%)
Aug 02, 2007 25.69 26.11 25.39 25.76 2,919,100 +0.47(+1.86%)
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.