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 (%)
Sep 30, 2008 10.73 11.24 10.58 11.10 8,067,784 +1.00(+9.90%)
Sep 29, 2008 11.81 11.85 9.720 10.10 12,204,934 -2.43(-19.39%)
Sep 26, 2008 12.58 12.88 12.23 12.53 0 -0.69(-5.22%)
Sep 25, 2008 12.93 13.39 12.73 13.22 5,130,230 +0.65(+5.17%)
Sep 24, 2008 12.96 13.00 12.44 12.57 6,864,596 -0.15(-1.18%)
Sep 23, 2008 13.76 14.03 12.69 12.72 8,093,390 -1.35(-9.59%)
Sep 22, 2008 14.40 14.66 13.84 14.07 7,848,349 -0.15(-1.05%)
Sep 19, 2008 13.71 17.00 13.40 14.22 0 +1.62(+12.86%)
Sep 18, 2008 12.32 12.87 11.24 12.60 9,991,476 +0.67(+5.62%)
Sep 17, 2008 13.11 13.11 11.76 11.93 10,520,321 -1.51(-11.24%)
Sep 16, 2008 12.30 13.57 12.24 13.44 10,373,229 +0.51(+3.94%)
Sep 15, 2008 13.42 13.84 12.83 12.93 8,260,414 -1.48(-10.27%)
Sep 12, 2008 13.93 14.67 13.84 14.41 9,413,510 +0.55(+3.97%)
Sep 11, 2008 12.95 14.05 12.70 13.86 9,966,082 +0.29(+2.14%)
Sep 10, 2008 13.12 13.88 12.70 13.57 10,867,247 +0.60(+4.63%)
Sep 09, 2008 14.06 14.19 12.92 12.97 10,271,920 -1.73(-11.77%)
Sep 08, 2008 15.95 15.95 14.50 14.70 7,425,156 -0.47(-3.10%)
Sep 05, 2008 14.84 15.30 14.32 15.17 0 -0.24(-1.56%)
Sep 04, 2008 16.54 16.66 15.23 15.41 11,145,103 -1.59(-9.35%)
Sep 03, 2008 17.36 17.71 16.39 17.00 9,513,968 -0.79(-4.44%)
Sep 02, 2008 18.13 18.32 17.35 17.79 5,416,768 -0.92(-4.92%)
Aug 29, 2008 18.82 19.25 18.57 18.71 0 +0.07(+0.38%)
Aug 28, 2008 18.90 19.05 18.38 18.64 4,128,642 +0.31(+1.69%)
Aug 27, 2008 18.12 18.50 18.07 18.33 3,581,247 +0.44(+2.46%)
Aug 26, 2008 17.71 18.01 17.65 17.89 2,941,104 +0.12(+0.68%)
Aug 25, 2008 18.38 18.58 17.55 17.77 3,021,011 -0.48(-2.63%)
Aug 22, 2008 18.93 18.93 17.89 18.25 0 -0.30(-1.62%)
Aug 21, 2008 18.47 18.81 18.13 18.55 7,182,357 +0.53(+2.94%)
Aug 20, 2008 17.69 18.32 17.51 18.02 7,301,014 +0.87(+5.07%)
Aug 19, 2008 16.35 17.38 16.35 17.15 4,182,417 +0.36(+2.14%)
Aug 18, 2008 17.34 17.62 16.56 16.79 3,797,643 -0.53(-3.06%)
Aug 15, 2008 17.71 17.85 17.07 17.32 0 -0.56(-3.13%)
Aug 14, 2008 18.13 18.33 17.72 17.88 4,485,124 -0.02(-0.11%)
Aug 13, 2008 16.96 18.02 16.96 17.90 6,742,495 +0.51(+2.93%)
Aug 12, 2008 17.39 17.68 17.10 17.39 7,487,799 -0.64(-3.55%)
Aug 11, 2008 18.70 18.75 17.60 18.03 10,626,616 -1.11(-5.80%)
Aug 08, 2008 19.30 19.43 18.81 19.14 5,906,985 -0.78(-3.92%)
Aug 07, 2008 20.08 20.19 19.50 19.92 6,856,522 -0.49(-2.40%)
Aug 06, 2008 20.75 21.14 20.13 20.41 7,020,611 +0.19(+0.94%)
Aug 05, 2008 19.88 20.47 19.61 20.22 5,814,379 +0.20(+1.00%)
Aug 04, 2008 20.62 20.77 19.77 20.02 6,364,563 -1.05(-4.98%)
Aug 01, 2008 21.92 21.92 20.92 21.07 6,027,539 -0.70(-3.22%)
Jul 31, 2008 22.10 22.17 21.52 21.77 5,189,768 -0.23(-1.05%)
Jul 30, 2008 21.50 22.09 21.00 22.00 7,621,889 +1.62(+7.95%)
Jul 29, 2008 20.10 20.48 20.10 20.38 4,559,705 +0.91(+4.67%)
Jul 28, 2008 19.55 19.97 19.40 19.47 5,256,828 +0.00(+0.00%)
Jul 25, 2008 19.41 19.60 19.00 19.47 6,845,887 -0.20(-1.02%)
Jul 24, 2008 20.50 20.63 19.55 19.67 6,858,579 -1.07(-5.16%)
Jul 23, 2008 20.98 21.28 20.56 20.74 5,436,030 -0.72(-3.36%)
Jul 22, 2008 21.99 21.99 21.01 21.46 5,592,994 -0.54(-2.45%)
Jul 21, 2008 21.12 22.10 21.12 22.00 4,124,361 +0.96(+4.56%)
Jul 18, 2008 20.91 21.70 20.64 21.04 5,376,149 +0.01(+0.05%)
Jul 17, 2008 22.23 22.29 20.36 21.03 7,834,409 -1.18(-5.31%)
Jul 16, 2008 22.23 22.41 21.75 22.21 5,476,419 +0.23(+1.05%)
Jul 15, 2008 21.79 22.50 21.06 21.98 5,956,407 -0.35(-1.57%)
Jul 14, 2008 22.70 22.72 22.04 22.33 4,368,862 +0.17(+0.77%)
Jul 11, 2008 22.08 22.62 21.51 22.16 5,139,711 +0.34(+1.56%)
Jul 10, 2008 20.89 22.35 20.80 21.82 7,679,983 +0.92(+4.40%)
Jul 09, 2008 21.07 22.09 20.65 20.90 4,404,748 -0.14(-0.67%)
Jul 08, 2008 21.06 21.55 20.53 21.04 8,244,426 -0.22(-1.03%)
Jul 07, 2008 21.01 22.08 20.85 21.26 8,203,503 -0.15(-0.70%)
Jul 04, 2008 22.23 22.34 21.09 21.41 7,306,282 +0.00(+0.00%)
Jul 03, 2008 22.23 22.34 21.09 21.41 7,306,282 -1.15(-5.10%)
Jul 02, 2008 24.29 24.57 22.06 22.56 10,823,679 -1.54(-6.39%)
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.