Gerdau S.A. ADR (NY: GGB )

5.140 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.86 18.22 17.85 18.13 1,830,554 +0.21(+1.17%)
Mar 29, 2007 17.82 17.95 17.50 17.92 1,869,400 +0.48(+2.75%)
Mar 28, 2007 17.61 17.63 17.10 17.44 1,926,100 -0.38(-2.13%)
Mar 27, 2007 18.03 18.03 17.73 17.82 786,600 -0.28(-1.55%)
Mar 26, 2007 18.19 18.25 17.73 18.10 1,167,200 -0.07(-0.39%)
Mar 23, 2007 17.94 18.24 17.81 18.17 1,142,500 +0.24(+1.34%)
Mar 22, 2007 18.00 18.20 17.78 17.93 1,556,400 -0.04(-0.22%)
Mar 21, 2007 17.30 17.98 17.30 17.97 2,000,000 +0.74(+4.29%)
Mar 20, 2007 17.12 17.31 16.95 17.23 1,471,200 +0.33(+1.95%)
Mar 19, 2007 16.70 17.00 16.50 16.90 1,539,300 +0.41(+2.49%)
Mar 16, 2007 16.81 16.97 16.32 16.49 1,717,400 -0.15(-0.90%)
Mar 15, 2007 16.66 17.04 16.53 16.64 1,997,800 -0.10(-0.60%)
Mar 14, 2007 16.25 16.80 16.04 16.74 2,398,300 +0.35(+2.14%)
Mar 13, 2007 17.31 17.15 16.39 16.39 2,741,400 -0.92(-5.31%)
Mar 12, 2007 17.13 17.46 17.06 17.31 2,619,000 +0.27(+1.58%)
Mar 09, 2007 17.00 17.14 16.68 17.04 2,087,200 +0.36(+2.16%)
Mar 08, 2007 16.79 16.93 16.61 16.68 1,661,100 +0.26(+1.58%)
Mar 07, 2007 16.43 16.63 16.33 16.42 1,398,200 +0.05(+0.31%)
Mar 06, 2007 16.20 16.47 15.92 16.37 1,722,600 +0.76(+4.87%)
Mar 05, 2007 15.45 16.14 15.39 15.61 2,518,500 -0.65(-4.00%)
Mar 02, 2007 16.83 16.93 16.15 16.26 2,310,000 -0.60(-3.56%)
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.