Gerdau S.A. ADR (NY: GGB )

5.090 USD -0.030 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.12 33.21 32.36 32.77 4,196,103 -1.04(-3.08%)
Feb 28, 2008 33.73 34.47 33.65 33.81 3,847,429 -0.60(-1.74%)
Feb 27, 2008 32.98 34.60 32.85 34.41 4,841,583 +1.33(+4.02%)
Feb 26, 2008 31.38 33.24 31.00 33.08 4,518,986 +1.53(+4.85%)
Feb 25, 2008 30.88 31.87 30.45 31.55 4,706,217 +0.77(+2.50%)
Feb 22, 2008 31.11 31.30 30.04 30.78 5,572,001 +0.34(+1.12%)
Feb 21, 2008 31.00 31.24 30.21 30.44 5,481,084 +0.18(+0.59%)
Feb 20, 2008 29.09 30.27 29.03 30.26 2,627,985 +0.75(+2.54%)
Feb 19, 2008 29.08 30.09 29.08 29.51 3,338,125 +1.15(+4.06%)
Feb 18, 2008 28.33 28.49 27.81 28.36 0 +0.00(+0.00%)
Feb 15, 2008 28.33 28.49 27.81 28.36 1,785,120 -0.30(-1.05%)
Feb 14, 2008 28.97 29.29 28.41 28.66 3,080,633 +0.44(+1.56%)
Feb 13, 2008 28.22 28.45 27.63 28.22 3,588,384 +0.02(+0.07%)
Feb 12, 2008 28.76 29.36 27.95 28.20 3,484,932 +0.42(+1.51%)
Feb 11, 2008 26.37 28.12 26.32 27.78 4,933,373 +1.73(+6.64%)
Feb 08, 2008 25.70 26.39 25.35 26.05 1,951,798 +0.11(+0.42%)
Feb 07, 2008 25.38 26.48 24.87 25.94 2,963,590 +0.60(+2.37%)
Feb 06, 2008 25.47 26.19 25.12 25.34 1,929,911 -0.09(-0.35%)
Feb 05, 2008 26.50 26.50 25.14 25.43 1,655,515 -1.32(-4.93%)
Feb 04, 2008 27.02 27.16 26.52 26.75 1,082,300 +0.03(+0.11%)
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.