Gerdau S.A. ADR (NY: GGB )

4.930 USD -0.160 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 22.92 23.96 22.91 23.87 2,098,600 +1.13(+4.97%)
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%)
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.