Gerdau S.A. ADR (NY: GGB )

5.930 +0.080 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.28 21.46 21.03 21.22 1,305,609 -0.29(-1.33%)
Dec 28, 2007 21.87 21.92 21.35 21.50 2,289,243 -0.18(-0.84%)
Dec 27, 2007 21.64 21.85 21.58 21.69 1,506,069 -0.19(-0.87%)
Dec 26, 2007 21.59 21.91 21.58 21.88 2,063,923 +0.05(+0.23%)
Dec 24, 2007 21.90 22.18 21.58 21.82 895,096 +0.28(+1.29%)
Dec 21, 2007 21.03 21.78 20.90 21.55 4,518,186 +0.86(+4.17%)
Dec 20, 2007 20.98 21.11 20.29 20.68 4,469,977 +0.10(+0.50%)
Dec 19, 2007 20.40 20.82 20.09 20.58 4,317,843 +0.56(+2.81%)
Dec 18, 2007 20.28 20.46 19.49 20.02 3,526,937 +0.54(+2.78%)
Dec 17, 2007 20.10 20.13 19.26 19.48 2,628,588 -0.74(-3.65%)
Dec 14, 2007 20.13 20.52 19.91 20.22 2,139,534 -0.37(-1.81%)
Dec 13, 2007 20.68 20.78 20.19 20.59 2,657,792 -0.70(-3.30%)
Dec 12, 2007 21.29 22.13 20.84 21.29 3,164,913 +0.26(+1.22%)
Dec 11, 2007 22.24 22.30 20.92 21.03 3,436,738 -0.91(-4.13%)
Dec 10, 2007 21.94 22.29 21.88 21.94 2,160,361 +0.07(+0.30%)
Dec 07, 2007 21.36 21.93 21.36 21.88 2,404,843 +0.38(+1.77%)
Dec 06, 2007 20.71 21.66 20.71 21.50 2,904,808 +0.63(+3.01%)
Dec 05, 2007 21.04 21.19 20.61 20.87 3,800,628 +0.44(+2.15%)
Dec 04, 2007 20.37 20.57 20.21 20.43 2,484,638 -0.31(-1.48%)
Dec 03, 2007 20.68 21.05 20.49 20.73 2,318,038 +0.18(+0.85%)
Nov 30, 2007 20.66 21.27 20.37 20.56 4,457,946 +0.50(+2.48%)
Nov 29, 2007 20.26 20.71 19.88 20.06 4,253,809 +0.08(+0.40%)
Nov 28, 2007 19.72 20.11 19.62 19.98 4,645,355 +1.28(+6.84%)
Nov 27, 2007 18.95 18.96 18.27 18.70 4,483,774 +0.10(+0.55%)
Nov 26, 2007 19.44 19.62 18.42 18.60 4,920,457 -1.06(-5.39%)
Nov 23, 2007 19.56 19.78 19.43 19.66 2,048,610 -0.21(-1.07%)
Nov 21, 2007 20.29 20.34 19.47 19.87 4,438,471 -1.07(-5.10%)
Nov 20, 2007 21.10 21.59 20.60 20.94 2,990,746 +0.13(+0.63%)
Nov 19, 2007 21.69 21.69 20.60 20.81 3,364,557 -1.16(-5.26%)
Nov 16, 2007 22.13 22.45 21.45 21.96 4,220,140 +0.78(+3.66%)
Nov 15, 2007 21.71 21.98 20.52 21.19 3,072,768 -0.68(-3.11%)
Nov 14, 2007 22.25 22.38 21.64 21.87 3,335,598 +0.48(+2.26%)
Nov 13, 2007 20.41 21.54 20.41 21.39 3,458,840 +1.41(+7.07%)
Nov 12, 2007 20.83 21.11 19.70 19.97 4,113,695 -1.26(-5.93%)
Nov 09, 2007 21.10 21.69 20.71 21.23 3,481,673 -0.63(-2.88%)
Nov 08, 2007 21.90 22.60 21.23 21.86 4,381,323 -0.04(-0.17%)
Nov 07, 2007 22.88 23.10 21.82 21.90 4,875,247 -1.03(-4.50%)
Nov 06, 2007 23.04 23.29 22.61 22.93 4,061,965 +0.48(+2.15%)
Nov 05, 2007 22.07 22.80 21.76 22.45 3,630,427 +0.42(+1.89%)
Nov 02, 2007 22.53 22.62 21.41 22.03 1,979,165 -0.14(-0.63%)
Nov 01, 2007 22.35 22.61 22.03 22.17 4,271,775 -0.58(-2.54%)
Oct 31, 2007 22.90 23.04 22.49 22.75 3,939,117 +0.33(+1.47%)
Oct 30, 2007 22.69 22.88 22.37 22.42 5,646,355 -0.45(-1.95%)
Oct 29, 2007 22.42 23.14 22.31 22.86 3,348,157 +0.65(+2.93%)
Oct 26, 2007 21.79 22.33 21.69 22.21 3,080,668 +0.89(+4.18%)
Oct 25, 2007 21.42 21.68 20.93 21.32 2,491,475 +0.29(+1.39%)
Oct 24, 2007 21.19 21.28 20.46 21.03 2,664,951 -0.14(-0.66%)
Oct 23, 2007 21.16 21.36 20.73 21.17 2,495,484 +0.49(+2.37%)
Oct 22, 2007 20.22 20.75 19.67 20.68 3,329,350 -0.02(-0.11%)
Oct 19, 2007 21.69 21.74 20.57 20.70 3,271,654 -1.13(-5.19%)
Oct 18, 2007 20.65 21.90 20.60 21.83 4,523,442 +0.97(+4.66%)
Oct 17, 2007 21.41 21.54 20.24 20.86 3,524,939 -0.11(-0.52%)
Oct 16, 2007 21.02 21.08 20.43 20.97 4,143,769 -0.50(-2.32%)
Oct 15, 2007 21.90 22.05 21.19 21.47 2,448,588 -0.48(-2.17%)
Oct 12, 2007 21.61 22.04 21.42 21.94 2,027,940 +0.44(+2.04%)
Oct 11, 2007 22.12 22.37 20.97 21.50 3,657,773 -0.36(-1.64%)
Oct 10, 2007 21.90 21.96 21.66 21.86 1,926,337 +0.09(+0.40%)
Oct 09, 2007 21.21 21.91 21.20 21.77 3,455,496 +0.76(+3.62%)
Oct 08, 2007 20.62 21.04 20.62 21.01 1,639,611 +0.26(+1.23%)
Oct 05, 2007 20.62 21.17 20.39 20.76 3,579,726 +0.61(+3.05%)
Oct 04, 2007 20.01 20.27 19.51 20.14 2,633,379 +0.50(+2.57%)
Oct 03, 2007 19.95 20.45 19.60 19.64 3,435,395 -0.37(-1.83%)
Oct 02, 2007 19.84 20.00 19.49 20.00 2,806,843 -0.01(-0.07%)
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.