Gerdau S.A. ADR (NY: GGB )

6.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.75 23.00 22.57 22.74 2,066,100 +0.17(+0.75%)
May 30, 2007 21.51 22.66 21.44 22.57 2,251,300 +0.60(+2.73%)
May 29, 2007 22.40 22.51 21.75 21.97 1,812,200 +0.25(+1.15%)
May 25, 2007 21.35 21.72 21.27 21.72 1,619,900 +0.81(+3.87%)
May 24, 2007 21.49 21.84 20.76 20.91 2,576,822 -0.93(-4.26%)
May 23, 2007 22.39 22.61 21.79 21.84 2,272,250 -0.25(-1.13%)
May 22, 2007 22.60 22.70 22.09 22.09 2,333,400 -0.43(-1.91%)
May 21, 2007 22.30 22.79 22.22 22.52 1,601,090 +0.36(+1.62%)
May 18, 2007 22.05 22.22 21.76 22.16 1,507,200 +0.08(+0.36%)
May 17, 2007 21.99 22.19 21.61 22.08 1,632,000 -0.06(-0.27%)
May 16, 2007 21.50 22.15 21.31 22.14 3,805,400 +1.05(+4.98%)
May 15, 2007 20.75 21.23 20.54 21.09 1,913,600 +0.37(+1.79%)
May 14, 2007 20.84 21.50 20.61 20.72 969,655 -0.01(-0.05%)
May 11, 2007 20.40 20.84 20.34 20.73 1,348,700 +0.29(+1.42%)
May 10, 2007 20.85 21.08 20.34 20.44 1,958,577 -0.58(-2.76%)
May 09, 2007 20.42 21.03 20.35 21.02 1,827,100 +0.57(+2.79%)
May 08, 2007 20.60 20.60 20.15 20.45 1,564,500 -0.18(-0.87%)
May 07, 2007 20.70 20.78 20.53 20.63 1,513,934 +0.00(+0.00%)
May 04, 2007 20.87 20.89 20.50 20.63 1,600,100 -0.12(-0.58%)
May 03, 2007 20.58 20.84 20.50 20.75 2,512,200 +0.45(+2.22%)
May 02, 2007 20.26 20.45 20.10 20.30 2,188,400 +0.40(+2.01%)
May 01, 2007 20.15 20.30 19.76 19.90 1,350,604 -0.13(-0.65%)
Apr 30, 2007 20.11 20.45 19.95 20.03 2,467,700 -0.12(-0.60%)
Apr 27, 2007 19.86 20.16 19.40 20.15 3,672,200 +0.00(+0.00%)
Apr 26, 2007 20.32 20.36 19.93 20.15 2,867,300 -0.26(-1.27%)
Apr 25, 2007 20.48 20.56 20.17 20.41 1,920,100 +0.32(+1.59%)
Apr 24, 2007 20.39 20.48 19.88 20.09 1,629,300 -0.46(-2.24%)
Apr 23, 2007 20.50 20.86 20.46 20.55 970,900 -0.07(-0.34%)
Apr 20, 2007 20.85 20.90 20.33 20.62 2,108,100 +0.42(+2.08%)
Apr 19, 2007 19.73 20.44 19.64 20.20 2,017,500 +0.10(+0.50%)
Apr 18, 2007 19.66 20.46 19.60 20.10 2,280,832 +0.40(+2.03%)
Apr 17, 2007 20.03 20.16 19.65 19.70 1,432,577 -0.27(-1.35%)
Apr 16, 2007 19.74 20.07 19.74 19.97 1,373,800 +0.42(+2.15%)
Apr 13, 2007 19.41 19.60 19.21 19.55 1,696,800 +0.25(+1.30%)
Apr 12, 2007 19.01 19.33 18.80 19.30 1,508,700 +0.17(+0.89%)
Apr 11, 2007 19.52 19.53 18.79 19.13 2,321,600 -0.37(-1.90%)
Apr 10, 2007 19.42 19.77 19.34 19.50 1,702,800 -0.13(-0.66%)
Apr 09, 2007 19.13 19.74 19.13 19.63 2,531,800 +0.76(+4.03%)
Apr 05, 2007 18.87 19.14 18.80 18.87 1,662,900 -0.21(-1.10%)
Apr 04, 2007 18.67 19.14 18.64 19.08 1,855,400 +0.36(+1.92%)
Apr 03, 2007 18.56 18.88 18.50 18.72 1,810,000 +0.36(+1.96%)
Apr 02, 2007 18.15 18.47 18.15 18.36 1,306,100 +0.23(+1.27%)
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.