Gerdau S.A. ADR (NY: GGB )

6.395 +0.045 (+0.71%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.49 17.77 17.33 17.59 3,123,450 +0.82(+4.89%)
Aug 30, 2007 16.43 17.35 16.37 16.77 3,243,992 +0.13(+0.79%)
Aug 29, 2007 16.36 16.95 16.21 16.64 2,727,927 +0.65(+4.07%)
Aug 28, 2007 16.62 16.64 15.88 15.99 3,699,102 -0.95(-5.62%)
Aug 27, 2007 17.14 17.21 16.65 16.94 1,910,564 -0.11(-0.64%)
Aug 24, 2007 16.53 17.26 16.41 17.05 3,638,831 +0.52(+3.14%)
Aug 23, 2007 16.83 16.90 16.01 16.53 3,719,734 +0.11(+0.67%)
Aug 22, 2007 15.97 16.45 15.83 16.42 3,404,442 +1.05(+6.86%)
Aug 21, 2007 15.07 15.63 14.97 15.37 3,188,093 +0.31(+2.04%)
Aug 20, 2007 15.21 15.23 14.41 15.06 3,547,399 +0.13(+0.88%)
Aug 17, 2007 15.23 15.43 14.06 14.93 5,655,393 +0.74(+5.21%)
Aug 16, 2007 13.66 14.63 0.0073 14.19 10,853,293 -1.07(-7.00%)
Aug 15, 2007 15.83 16.37 15.18 15.26 5,567,113 -1.01(-6.21%)
Aug 14, 2007 16.90 17.02 16.11 16.27 3,762,987 -0.80(-4.71%)
Aug 13, 2007 17.52 17.62 16.81 17.07 3,843,836 -0.29(-1.64%)
Aug 10, 2007 16.92 17.41 16.51 17.36 4,224,051 -0.56(-3.14%)
Aug 09, 2007 18.01 18.43 17.65 17.92 3,469,568 -0.94(-5.00%)
Aug 08, 2007 18.72 19.40 18.48 18.86 3,549,888 +0.36(+1.94%)
Aug 07, 2007 18.07 18.66 17.82 18.50 2,982,543 +0.37(+2.02%)
Aug 06, 2007 17.98 18.18 17.19 18.14 4,983,634 -0.01(-0.08%)
Aug 03, 2007 18.34 18.85 18.03 18.15 2,704,967 -0.70(-3.69%)
Aug 02, 2007 18.80 19.10 18.58 18.85 3,989,526 +0.34(+1.86%)
Aug 01, 2007 18.04 18.74 18.01 18.50 4,898,243 +0.01(+0.08%)
Jul 31, 2007 19.02 19.28 18.49 18.49 4,378,488 -0.07(-0.36%)
Jul 30, 2007 18.46 18.62 17.98 18.56 4,912,320 +0.43(+2.38%)
Jul 27, 2007 18.71 18.87 17.79 18.12 5,012,225 -0.50(-2.67%)
Jul 26, 2007 18.55 18.75 17.78 18.62 6,419,164 -1.05(-5.32%)
Jul 25, 2007 19.84 20.08 18.86 19.67 3,748,178 +0.15(+0.75%)
Jul 24, 2007 20.48 20.51 19.10 19.52 3,450,910 -1.02(-4.95%)
Jul 23, 2007 20.59 20.60 20.31 20.54 3,570,360 +0.24(+1.19%)
Jul 20, 2007 20.41 20.47 20.16 20.30 1,902,852 -0.19(-0.93%)
Jul 19, 2007 20.49 20.59 20.36 20.49 3,787,029 +0.22(+1.08%)
Jul 18, 2007 20.08 20.30 19.95 20.27 2,791,069 +0.14(+0.69%)
Jul 17, 2007 20.12 20.22 19.93 20.13 2,225,666 +0.19(+0.95%)
Jul 16, 2007 20.09 20.13 19.78 19.94 2,006,038 -0.22(-1.09%)
Jul 13, 2007 20.23 20.23 19.92 20.16 2,376,276 -0.04(-0.18%)
Jul 12, 2007 20.05 20.25 19.76 20.19 4,529,849 +0.20(+1.03%)
Jul 11, 2007 19.42 20.27 19.31 19.99 3,948,661 +0.27(+1.37%)
Jul 10, 2007 19.62 20.07 19.44 19.72 2,599,458 -0.48(-2.36%)
Jul 09, 2007 20.25 20.37 20.01 20.19 1,495,030 +0.36(+1.81%)
Jul 06, 2007 19.58 19.89 19.43 19.84 2,122,207 +0.38(+1.96%)
Jul 05, 2007 19.36 19.56 19.10 19.46 1,900,529 +0.10(+0.49%)
Jul 03, 2007 19.45 19.59 19.14 19.36 1,565,415 +0.00(+0.00%)
Jul 02, 2007 18.88 19.36 18.86 19.36 2,169,632 +0.54(+2.88%)
Jun 29, 2007 18.96 19.05 18.62 18.82 2,370,365 +0.07(+0.39%)
Jun 28, 2007 18.29 18.95 18.26 18.75 2,577,864 +0.51(+2.81%)
Jun 27, 2007 17.71 18.23 17.66 18.23 1,820,167 +0.28(+1.55%)
Jun 26, 2007 18.23 18.34 17.91 17.96 2,207,899 -0.05(-0.28%)
Jun 25, 2007 18.08 18.45 17.64 18.01 1,839,027 -0.18(-1.01%)
Jun 22, 2007 18.64 18.67 18.09 18.19 2,039,795 -0.48(-2.59%)
Jun 21, 2007 17.93 18.75 17.85 18.67 2,907,511 +0.67(+3.70%)
Jun 20, 2007 18.42 18.48 17.90 18.01 2,483,972 -0.29(-1.56%)
Jun 19, 2007 18.45 18.45 18.16 18.29 2,278,694 -0.18(-0.99%)
Jun 18, 2007 18.61 18.61 18.18 18.48 1,558,991 +0.02(+0.12%)
Jun 15, 2007 18.27 18.56 18.27 18.45 2,542,330 +0.53(+2.94%)
Jun 14, 2007 17.85 18.01 17.66 17.93 2,902,865 +0.37(+2.13%)
Jun 13, 2007 16.96 17.74 16.90 17.55 3,806,525 +0.92(+5.54%)
Jun 12, 2007 16.96 17.09 16.59 16.63 2,820,999 -0.42(-2.45%)
Jun 11, 2007 17.19 17.28 16.92 17.05 3,382,849 +0.00(+0.00%)
Jun 08, 2007 16.44 17.06 16.42 17.05 4,085,848 +0.63(+3.83%)
Jun 07, 2007 16.83 17.30 16.31 16.42 2,343,202 -0.59(-3.44%)
Jun 06, 2007 17.35 17.36 16.79 17.00 2,923,775 -0.53(-3.05%)
Jun 05, 2007 17.53 17.64 17.30 17.54 2,406,617 +0.01(+0.04%)
Jun 04, 2007 17.00 17.56 17.00 17.53 3,157,344 +0.07(+0.38%)
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.