Gerdau S.A. (NY: GGB )

4.770 USD +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 30.56 30.91 30.12 30.31 3,124,265 -0.79(-2.54%)
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%)
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.