Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.41 12.69 12.23 12.59 3,646,485 +0.22(+1.77%)
Feb 27, 2007 12.91 13.04 12.00 12.37 5,156,002 -1.40(-10.15%)
Feb 26, 2007 13.69 13.77 13.58 13.77 1,700,034 +0.23(+1.73%)
Feb 23, 2007 13.60 13.70 13.38 13.54 1,953,967 -0.24(-1.75%)
Feb 22, 2007 13.89 13.99 13.61 13.78 1,884,948 -0.20(-1.41%)
Feb 21, 2007 13.92 14.04 13.70 13.98 1,950,550 +0.10(+0.74%)
Feb 20, 2007 13.66 13.92 13.46 13.87 1,879,482 +0.18(+1.28%)
Feb 16, 2007 13.54 13.73 13.46 13.70 1,823,857 +0.02(+0.16%)
Feb 15, 2007 13.46 13.76 13.33 13.68 2,033,508 +0.14(+1.03%)
Feb 14, 2007 13.45 13.70 13.37 13.54 3,333,374 +0.24(+1.82%)
Feb 13, 2007 12.61 13.35 12.59 13.29 4,633,613 +0.80(+6.38%)
Feb 12, 2007 12.69 12.75 12.42 12.50 1,953,007 -0.19(-1.50%)
Feb 09, 2007 12.77 12.78 12.54 12.69 1,920,483 -0.04(-0.34%)
Feb 08, 2007 12.61 12.86 12.55 12.73 3,212,012 -0.18(-1.42%)
Feb 07, 2007 13.13 13.13 12.80 12.91 2,300,424 -0.40(-3.02%)
Feb 06, 2007 13.17 13.46 13.03 13.32 4,614,106 +0.63(+4.96%)
Feb 05, 2007 12.70 12.88 12.64 12.69 3,335,561 +0.20(+1.58%)
Feb 02, 2007 12.52 12.55 12.28 12.49 1,402,368 +0.04(+0.29%)
Feb 01, 2007 12.43 12.55 12.32 12.45 1,955,333 +0.09(+0.71%)
Jan 31, 2007 12.20 12.42 12.12 12.37 2,090,773 +0.22(+1.81%)
Jan 30, 2007 11.97 12.19 11.93 12.15 1,902,579 +0.20(+1.65%)
Jan 29, 2007 12.07 12.20 11.94 11.95 1,889,185 -0.12(-1.03%)
Jan 26, 2007 12.09 12.15 11.96 12.07 1,963,397 +0.08(+0.67%)
Jan 25, 2007 12.11 12.15 11.86 11.99 2,548,207 -0.16(-1.32%)
Jan 24, 2007 11.90 12.15 11.76 12.15 2,973,113 +0.41(+3.49%)
Jan 23, 2007 11.49 11.81 11.45 11.74 2,473,858 +0.40(+3.55%)
Jan 22, 2007 11.46 11.48 11.26 11.34 1,791,740 +0.11(+0.98%)
Jan 19, 2007 11.14 11.25 11.09 11.23 1,811,557 +0.12(+1.05%)
Jan 18, 2007 11.35 11.36 11.01 11.11 1,286,335 -0.01(-0.07%)
Jan 17, 2007 10.98 11.19 10.92 11.12 2,961,359 -0.07(-0.65%)
Jan 16, 2007 11.19 11.30 11.10 11.19 2,840,680 -0.27(-2.36%)
Jan 12, 2007 11.39 11.49 11.28 11.47 1,385,147 +0.11(+0.97%)
Jan 11, 2007 11.45 11.60 11.29 11.36 1,197,226 +0.01(+0.06%)
Jan 10, 2007 11.09 11.43 10.87 11.35 2,153,504 +0.04(+0.39%)
Jan 09, 2007 11.47 11.47 11.16 11.30 2,210,769 -0.32(-2.77%)
Jan 08, 2007 11.42 11.63 11.28 11.63 1,991,277 +0.23(+2.06%)
Jan 05, 2007 11.91 11.91 11.26 11.39 2,363,293 -0.41(-3.47%)
Jan 04, 2007 12.01 12.04 11.68 11.80 2,531,533 -0.21(-1.77%)
Jan 03, 2007 12.37 12.40 12.00 12.01 3,784,248 +0.31(+2.62%)
Dec 29, 2006 11.96 12.02 11.63 11.71 1,317,222 -0.21(-1.78%)
Dec 28, 2006 12.02 12.07 11.85 11.92 1,266,655 -0.04(-0.37%)
Dec 27, 2006 11.78 11.97 11.71 11.96 1,305,332 +0.33(+2.83%)
Dec 26, 2006 11.58 11.70 11.58 11.63 757,286 +0.03(+0.25%)
Dec 22, 2006 11.55 11.62 11.40 11.60 1,112,218 +0.13(+1.15%)
Dec 21, 2006 11.55 11.55 11.32 11.47 1,063,837 -0.07(-0.63%)
Dec 20, 2006 11.70 11.77 11.52 11.55 908,443 -0.12(-1.00%)
Dec 19, 2006 11.57 11.70 11.47 11.66 1,392,391 -0.08(-0.68%)
Dec 18, 2006 11.95 11.96 11.68 11.74 1,099,918 -0.10(-0.80%)
Dec 15, 2006 11.93 11.95 11.72 11.84 1,154,312 -0.01(-0.12%)
Dec 14, 2006 11.78 11.92 11.74 11.85 1,213,627 +0.13(+1.12%)
Dec 13, 2006 11.77 11.78 11.57 11.72 1,573,751 -0.05(-0.43%)
Dec 12, 2006 11.97 12.06 11.70 11.77 1,721,218 -0.17(-1.41%)
Dec 11, 2006 12.07 12.11 11.91 11.94 1,268,021 -0.03(-0.24%)
Dec 08, 2006 11.85 12.06 11.85 11.97 1,470,429 +0.03(+0.25%)
Dec 07, 2006 11.93 12.02 11.88 11.94 1,130,122 +0.09(+0.74%)
Dec 06, 2006 11.91 12.04 11.82 11.85 1,515,940 -0.01(-0.06%)
Dec 05, 2006 11.74 11.94 11.71 11.86 1,895,882 +0.23(+1.95%)
Dec 04, 2006 11.30 11.68 11.28 11.63 1,272,531 +0.25(+2.19%)
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.