Gerdau S.A. ADR (NY: GGB )

4.550 USD -0.060 (-1.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.56 31.01 30.08 30.57 2,198,799 +0.01(+0.03%)
Mar 28, 2008 30.95 31.16 30.44 30.56 1,699,005 -0.30(-0.97%)
Mar 27, 2008 31.80 31.85 30.68 30.86 1,525,562 -0.79(-2.50%)
Mar 26, 2008 32.07 32.07 31.07 31.65 1,829,717 -0.03(-0.09%)
Mar 25, 2008 31.61 31.86 31.00 31.68 2,602,518 +0.68(+2.19%)
Mar 24, 2008 31.02 32.16 30.70 31.00 1,798,690 +0.47(+1.54%)
Mar 21, 2008 30.49 30.65 29.46 30.53 3,195,055 +0.00(+0.00%)
Mar 20, 2008 30.49 30.65 29.46 30.53 3,195,055 -0.47(-1.52%)
Mar 19, 2008 34.05 34.05 30.94 31.00 3,620,542 -2.95(-8.69%)
Mar 18, 2008 33.40 33.97 32.59 33.95 3,100,268 +1.71(+5.30%)
Mar 17, 2008 31.90 32.94 31.71 32.24 3,572,140 -0.84(-2.54%)
Mar 14, 2008 34.05 34.08 32.29 33.08 3,339,601 -0.26(-0.78%)
Mar 13, 2008 31.62 33.41 31.12 33.34 3,173,490 +0.66(+2.02%)
Mar 12, 2008 32.20 33.35 32.05 32.68 2,573,541 +0.63(+1.97%)
Mar 11, 2008 31.32 32.17 30.73 32.05 2,947,471 +1.88(+6.23%)
Mar 10, 2008 31.15 31.17 29.97 30.17 2,547,190 -0.75(-2.43%)
Mar 07, 2008 30.87 31.83 30.64 30.92 3,473,147 -0.62(-1.97%)
Mar 06, 2008 32.62 32.70 31.40 31.54 2,843,681 -1.02(-3.13%)
Mar 05, 2008 31.29 32.76 30.78 32.56 4,979,912 +1.27(+4.06%)
Mar 04, 2008 32.25 32.41 30.88 31.29 5,433,645 -2.50(-7.40%)
Mar 03, 2008 32.37 34.76 32.37 33.79 4,598,003 +1.02(+3.11%)
Feb 29, 2008 33.12 33.21 32.36 32.77 4,196,103 -1.04(-3.08%)
Feb 28, 2008 33.73 34.47 33.65 33.81 3,847,429 -0.60(-1.74%)
Feb 27, 2008 32.98 34.60 32.85 34.41 4,841,583 +1.33(+4.02%)
Feb 26, 2008 31.38 33.24 31.00 33.08 4,518,986 +1.53(+4.85%)
Feb 25, 2008 30.88 31.87 30.45 31.55 4,706,217 +0.77(+2.50%)
Feb 22, 2008 31.11 31.30 30.04 30.78 5,572,001 +0.34(+1.12%)
Feb 21, 2008 31.00 31.24 30.21 30.44 5,481,084 +0.18(+0.59%)
Feb 20, 2008 29.09 30.27 29.03 30.26 2,627,985 +0.75(+2.54%)
Feb 19, 2008 29.08 30.09 29.08 29.51 3,338,125 +1.15(+4.06%)
Feb 18, 2008 28.33 28.49 27.81 28.36 0 +0.00(+0.00%)
Feb 15, 2008 28.33 28.49 27.81 28.36 1,785,120 -0.30(-1.05%)
Feb 14, 2008 28.97 29.29 28.41 28.66 3,080,633 +0.44(+1.56%)
Feb 13, 2008 28.22 28.45 27.63 28.22 3,588,384 +0.02(+0.07%)
Feb 12, 2008 28.76 29.36 27.95 28.20 3,484,932 +0.42(+1.51%)
Feb 11, 2008 26.37 28.12 26.32 27.78 4,933,373 +1.73(+6.64%)
Feb 08, 2008 25.70 26.39 25.35 26.05 1,951,798 +0.11(+0.42%)
Feb 07, 2008 25.38 26.48 24.87 25.94 2,963,590 +0.60(+2.37%)
Feb 06, 2008 25.47 26.19 25.12 25.34 1,929,911 -0.09(-0.35%)
Feb 05, 2008 26.50 26.50 25.14 25.43 1,655,515 -1.32(-4.93%)
Feb 04, 2008 27.02 27.16 26.52 26.75 1,082,300 +0.03(+0.11%)
Feb 01, 2008 26.40 27.23 26.26 26.72 2,866,429 +0.74(+2.85%)
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%)
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.