Gerdau S.A. ADR (NY: GGB )

4.570 USD +0.020 (+0.44%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 23.18 24.19 23.12 24.10 7,844,445 +0.09(+0.37%)
Jun 30, 2008 23.58 24.45 23.53 24.01 5,870,620 +0.89(+3.85%)
Jun 27, 2008 23.30 23.80 23.05 23.12 4,657,736 -0.02(-0.09%)
Jun 26, 2008 23.53 23.95 22.69 23.14 5,555,172 -0.76(-3.18%)
Jun 25, 2008 23.11 24.27 23.02 23.90 5,507,179 +0.74(+3.20%)
Jun 24, 2008 23.55 23.80 22.82 23.16 6,921,697 -0.65(-2.73%)
Jun 23, 2008 24.39 24.44 23.25 23.81 6,314,530 -0.41(-1.69%)
Jun 20, 2008 25.60 25.67 23.96 24.22 6,291,288 -27.32(-53.01%)
Jun 19, 2008 51.37 52.43 50.79 51.54 5,703,400 +0.26(+0.51%)
Jun 18, 2008 51.57 51.72 50.28 51.28 2,356,203 +0.06(+0.12%)
Jun 17, 2008 49.86 52.17 49.26 51.22 3,256,461 +2.67(+5.50%)
Jun 16, 2008 47.99 49.06 47.75 48.55 2,356,918 -0.03(-0.06%)
Jun 13, 2008 49.35 49.71 48.27 48.58 2,265,824 +0.20(+0.41%)
Jun 12, 2008 48.37 49.40 48.12 48.38 3,084,747 +0.23(+0.48%)
Jun 11, 2008 50.10 50.10 46.19 48.15 7,339,820 -1.71(-3.43%)
Jun 10, 2008 49.95 50.91 49.24 49.86 3,790,016 -1.54(-3.00%)
Jun 09, 2008 51.00 52.02 50.75 51.40 2,330,221 +0.86(+1.70%)
Jun 06, 2008 51.42 52.42 50.33 50.54 2,981,557 -0.94(-1.83%)
Jun 05, 2008 49.13 51.52 48.80 51.48 3,315,563 +3.48(+7.25%)
Jun 04, 2008 48.65 48.86 47.52 48.00 2,781,754 -1.00(-2.04%)
Jun 03, 2008 49.98 50.58 48.47 49.00 3,134,176 -0.66(-1.33%)
Jun 02, 2008 49.61 49.89 49.07 49.66 2,566,129 -0.30(-0.60%)
May 30, 2008 50.09 50.09 48.30 49.96 4,714,552 +0.37(+0.75%)
May 29, 2008 51.70 51.70 49.40 49.59 4,174,761 -1.43(-2.80%)
May 28, 2008 49.97 51.07 49.26 51.02 4,254,786 +2.25(+4.61%)
May 27, 2008 49.29 49.45 48.28 48.77 2,762,160 -0.44(-0.89%)
May 26, 2008 50.46 50.57 48.48 49.21 0 +0.00(+0.00%)
May 23, 2008 50.46 50.57 48.48 49.21 2,504,057 -0.61(-1.22%)
May 22, 2008 49.50 51.05 49.50 49.82 1,654,222 +0.40(+0.81%)
May 21, 2008 51.12 51.78 49.00 49.42 3,291,480 -1.69(-3.31%)
May 20, 2008 49.06 51.15 48.52 51.11 3,300,149 +1.39(+2.80%)
May 19, 2008 50.14 50.65 49.13 49.72 3,474,542 +0.85(+1.74%)
May 16, 2008 47.59 48.87 47.04 48.87 3,336,591 +2.88(+6.26%)
May 15, 2008 44.66 46.00 44.53 45.99 2,992,668 +1.68(+3.79%)
May 14, 2008 45.00 45.33 44.08 44.31 2,142,531 -1.02(-2.25%)
May 13, 2008 45.40 45.55 44.25 45.33 2,831,711 +0.37(+0.82%)
May 12, 2008 44.20 45.15 43.31 44.96 2,404,866 +1.49(+3.43%)
May 09, 2008 42.57 43.71 42.07 43.47 1,489,048 +0.93(+2.19%)
May 08, 2008 41.37 42.63 41.00 42.54 2,824,997 +1.30(+3.15%)
May 07, 2008 42.95 43.00 40.98 41.24 3,171,742 -1.30(-3.06%)
May 06, 2008 42.32 42.78 41.95 42.54 2,724,488 +0.47(+1.12%)
May 05, 2008 42.21 42.31 41.34 42.07 1,843,178 +0.28(+0.67%)
May 02, 2008 42.32 42.45 40.50 41.79 4,378,124 +2.11(+5.32%)
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.