Gerdau S.A. ADR (NY: GGB )

4.680 USD +0.020 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.09 50.09 48.30 49.96 4,714,552 +0.37(+0.75%)
May 29, 2008 51.70 51.70 49.40 49.59 4,174,761 -1.43(-2.80%)
May 28, 2008 49.97 51.07 49.26 51.02 4,254,786 +2.25(+4.61%)
May 27, 2008 49.29 49.45 48.28 48.77 2,762,160 -0.44(-0.89%)
May 26, 2008 50.46 50.57 48.48 49.21 0 +0.00(+0.00%)
May 23, 2008 50.46 50.57 48.48 49.21 2,504,057 -0.61(-1.22%)
May 22, 2008 49.50 51.05 49.50 49.82 1,654,222 +0.40(+0.81%)
May 21, 2008 51.12 51.78 49.00 49.42 3,291,480 -1.69(-3.31%)
May 20, 2008 49.06 51.15 48.52 51.11 3,300,149 +1.39(+2.80%)
May 19, 2008 50.14 50.65 49.13 49.72 3,474,542 +0.85(+1.74%)
May 16, 2008 47.59 48.87 47.04 48.87 3,336,591 +2.88(+6.26%)
May 15, 2008 44.66 46.00 44.53 45.99 2,992,668 +1.68(+3.79%)
May 14, 2008 45.00 45.33 44.08 44.31 2,142,531 -1.02(-2.25%)
May 13, 2008 45.40 45.55 44.25 45.33 2,831,711 +0.37(+0.82%)
May 12, 2008 44.20 45.15 43.31 44.96 2,404,866 +1.49(+3.43%)
May 09, 2008 42.57 43.71 42.07 43.47 1,489,048 +0.93(+2.19%)
May 08, 2008 41.37 42.63 41.00 42.54 2,824,997 +1.30(+3.15%)
May 07, 2008 42.95 43.00 40.98 41.24 3,171,742 -1.30(-3.06%)
May 06, 2008 42.32 42.78 41.95 42.54 2,724,488 +0.47(+1.12%)
May 05, 2008 42.21 42.31 41.34 42.07 1,843,178 +0.28(+0.67%)
May 02, 2008 42.32 42.45 40.50 41.79 4,378,124 +2.11(+5.32%)
May 01, 2008 38.87 40.20 38.64 39.68 3,114,118 +0.95(+2.45%)
Apr 30, 2008 36.51 39.44 36.51 38.73 4,408,918 +2.20(+6.02%)
Apr 29, 2008 37.14 37.36 36.24 36.53 1,577,906 -1.26(-3.33%)
Apr 28, 2008 37.53 37.90 37.32 37.79 2,678,425 +0.66(+1.78%)
Apr 25, 2008 37.00 37.45 36.65 37.13 4,930,780 -0.58(-1.54%)
Apr 24, 2008 38.62 38.62 37.31 37.71 3,337,357 -0.93(-2.41%)
Apr 23, 2008 38.42 38.70 38.17 38.64 2,928,957 +0.20(+0.52%)
Apr 22, 2008 37.77 38.97 37.47 38.44 2,616,970 +0.22(+0.58%)
Apr 21, 2008 37.99 38.31 37.28 38.22 1,567,086 +0.96(+2.58%)
Apr 18, 2008 37.58 37.78 36.87 37.26 1,976,915 -0.30(-0.80%)
Apr 17, 2008 37.41 38.14 37.19 37.56 1,878,474 -0.21(-0.56%)
Apr 16, 2008 36.83 37.77 36.47 37.77 2,663,978 +2.08(+5.83%)
Apr 15, 2008 35.57 35.70 35.22 35.69 1,378,594 +0.68(+1.94%)
Apr 14, 2008 35.65 35.75 34.79 35.01 1,645,971 -0.93(-2.59%)
Apr 11, 2008 36.79 36.79 35.60 35.94 1,715,612 -0.90(-2.44%)
Apr 10, 2008 35.53 36.99 34.77 36.84 2,791,502 +0.82(+2.28%)
Apr 09, 2008 37.24 37.36 35.71 36.02 1,966,842 -1.17(-3.15%)
Apr 08, 2008 36.63 37.72 36.55 37.19 2,141,311 -0.02(-0.05%)
Apr 07, 2008 37.20 37.61 36.96 37.21 4,574,976 +1.06(+2.93%)
Apr 04, 2008 34.80 36.80 34.60 36.15 3,375,133 +1.61(+4.66%)
Apr 03, 2008 33.15 34.94 33.13 34.54 3,398,582 +1.24(+3.72%)
Apr 02, 2008 33.10 33.54 32.62 33.30 2,239,232 +0.64(+1.96%)
Apr 01, 2008 31.23 32.94 31.04 32.66 2,616,015 +2.09(+6.84%)
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%)
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.