Gerdau S.A. ADR (NY: GGB )

4.830 USD +0.280 (+6.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.90 24.29 23.69 24.04 2,285,400 +1.12(+4.89%)
Aug 30, 2007 22.45 23.71 22.38 22.92 2,373,600 +0.18(+0.79%)
Aug 29, 2007 22.36 23.17 22.16 22.74 1,996,000 +0.89(+4.07%)
Aug 28, 2007 22.72 22.74 21.71 21.85 2,706,600 -1.30(-5.62%)
Aug 27, 2007 23.42 23.52 22.75 23.15 1,397,943 -0.15(-0.64%)
Aug 24, 2007 22.59 23.59 22.43 23.30 2,662,500 +0.71(+3.14%)
Aug 23, 2007 23.00 23.10 21.88 22.59 2,721,696 +0.15(+0.67%)
Aug 22, 2007 21.83 22.48 21.63 22.44 2,491,000 +1.44(+6.86%)
Aug 21, 2007 20.59 21.36 20.46 21.00 2,332,699 +0.42(+2.04%)
Aug 20, 2007 20.79 20.82 19.70 20.58 2,595,600 +0.18(+0.88%)
Aug 17, 2007 20.82 21.09 19.21 20.40 4,138,000 +1.01(+5.21%)
Aug 16, 2007 18.67 20.00 0.0100 19.39 7,941,256 -1.46(-7.00%)
Aug 15, 2007 21.63 22.37 20.74 20.85 4,073,406 -1.38(-6.21%)
Aug 14, 2007 23.10 23.26 22.02 22.23 2,753,344 -1.10(-4.71%)
Aug 13, 2007 23.95 24.08 22.97 23.33 2,812,500 -0.39(-1.64%)
Aug 10, 2007 23.12 23.79 22.57 23.72 3,090,700 -0.77(-3.14%)
Aug 09, 2007 24.62 25.19 24.12 24.49 2,538,652 -1.29(-5.00%)
Aug 08, 2007 25.58 26.52 25.25 25.78 2,597,421 +0.49(+1.94%)
Aug 07, 2007 24.70 25.50 24.35 25.29 2,182,300 +0.50(+2.02%)
Aug 06, 2007 24.57 24.84 23.50 24.79 3,646,480 -0.02(-0.08%)
Aug 03, 2007 25.06 25.76 24.64 24.81 1,979,200 -0.95(-3.69%)
Aug 02, 2007 25.69 26.11 25.39 25.76 2,919,100 +0.47(+1.86%)
Aug 01, 2007 24.66 25.61 24.61 25.29 3,584,000 +0.02(+0.08%)
Jul 31, 2007 25.99 26.35 25.27 25.27 3,203,700 -0.09(-0.35%)
Jul 30, 2007 25.23 25.45 24.57 25.36 3,594,300 +0.59(+2.38%)
Jul 27, 2007 25.57 25.79 24.32 24.77 3,667,400 -0.68(-2.67%)
Jul 26, 2007 25.35 25.63 24.30 25.45 4,696,844 -1.43(-5.32%)
Jul 25, 2007 27.12 27.44 25.78 26.88 2,742,508 +0.20(+0.75%)
Jul 24, 2007 27.99 28.03 26.11 26.68 2,525,000 -1.39(-4.95%)
Jul 23, 2007 28.14 28.15 27.76 28.07 2,612,400 +0.33(+1.19%)
Jul 20, 2007 27.90 27.97 27.55 27.74 1,392,300 -0.26(-0.93%)
Jul 19, 2007 28.00 28.14 27.82 28.00 2,770,935 +0.30(+1.08%)
Jul 18, 2007 27.45 27.74 27.26 27.70 2,042,200 +0.19(+0.69%)
Jul 17, 2007 27.50 27.64 27.24 27.51 1,628,500 +0.26(+0.95%)
Jul 16, 2007 27.46 27.51 27.04 27.25 1,467,800 -0.30(-1.09%)
Jul 13, 2007 27.65 27.65 27.23 27.55 1,738,700 -0.05(-0.18%)
Jul 12, 2007 27.40 27.68 27.00 27.60 3,314,450 +0.28(+1.02%)
Jul 11, 2007 26.54 27.70 26.39 27.32 2,889,200 +0.37(+1.37%)
Jul 10, 2007 26.81 27.43 26.57 26.95 1,902,000 -0.65(-2.36%)
Jul 09, 2007 27.67 27.84 27.34 27.60 1,093,900 +0.49(+1.81%)
Jul 06, 2007 26.76 27.18 26.55 27.11 1,552,800 +0.52(+1.96%)
Jul 05, 2007 26.46 26.73 26.10 26.59 1,390,600 +0.13(+0.49%)
Jul 03, 2007 26.58 26.78 26.16 26.46 1,145,400 +0.00(+0.00%)
Jul 02, 2007 25.80 26.46 25.77 26.46 1,587,500 +0.74(+2.88%)
Jun 29, 2007 25.91 26.04 25.45 25.72 1,734,375 +0.10(+0.39%)
Jun 28, 2007 25.00 25.90 24.96 25.62 1,886,200 +0.70(+2.81%)
Jun 27, 2007 24.20 24.92 24.14 24.92 1,331,800 +0.38(+1.55%)
Jun 26, 2007 24.91 25.07 24.48 24.54 1,615,500 -0.07(-0.28%)
Jun 25, 2007 24.71 25.22 24.11 24.61 1,345,600 -0.25(-1.01%)
Jun 22, 2007 25.47 25.51 24.73 24.86 1,492,500 -0.66(-2.59%)
Jun 21, 2007 24.50 25.62 24.39 25.52 2,127,400 +0.91(+3.70%)
Jun 20, 2007 25.17 25.25 24.47 24.61 1,817,500 -0.39(-1.56%)
Jun 19, 2007 25.21 25.21 24.82 25.00 1,667,300 -0.25(-0.99%)
Jun 18, 2007 25.44 25.44 24.85 25.25 1,140,700 +0.03(+0.12%)
Jun 15, 2007 24.97 25.37 24.97 25.22 1,860,200 +0.72(+2.94%)
Jun 14, 2007 24.40 24.61 24.13 24.50 2,124,000 +0.51(+2.13%)
Jun 13, 2007 23.18 24.25 23.10 23.99 2,785,200 +1.26(+5.54%)
Jun 12, 2007 23.18 23.35 22.67 22.73 2,064,100 -0.57(-2.45%)
Jun 11, 2007 23.50 23.62 23.12 23.30 2,475,200 +0.00(+0.00%)
Jun 08, 2007 22.47 23.31 22.44 23.30 2,989,578 +0.86(+3.83%)
Jun 07, 2007 23.00 23.65 22.29 22.44 1,714,500 -0.80(-3.44%)
Jun 06, 2007 23.71 23.72 22.95 23.24 2,139,300 -0.73(-3.05%)
Jun 05, 2007 23.96 24.11 23.64 23.97 1,760,900 +0.01(+0.04%)
Jun 04, 2007 23.23 24.00 23.23 23.96 2,310,200 +0.09(+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.