Gerdau S.A. ADR (NY: GGB )

4.940 USD -0.100 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.10 29.34 28.75 29.01 954,889 -0.39(-1.33%)
Dec 28, 2007 29.90 29.97 29.19 29.40 1,674,293 -0.25(-0.84%)
Dec 27, 2007 29.59 29.88 29.51 29.65 1,101,500 -0.26(-0.87%)
Dec 26, 2007 29.52 29.96 29.50 29.91 1,509,500 +0.07(+0.23%)
Dec 24, 2007 29.94 30.33 29.50 29.84 654,650 +0.38(+1.29%)
Dec 21, 2007 28.76 29.78 28.57 29.46 3,304,484 +1.18(+4.17%)
Dec 20, 2007 28.68 28.86 27.74 28.28 3,269,225 +0.14(+0.50%)
Dec 19, 2007 27.89 28.47 27.47 28.14 3,157,958 +0.77(+2.81%)
Dec 18, 2007 27.73 27.98 26.65 27.37 2,579,510 +0.74(+2.78%)
Dec 17, 2007 27.48 27.53 26.33 26.63 1,922,481 -1.01(-3.65%)
Dec 14, 2007 27.52 28.06 27.22 27.64 1,564,800 -0.51(-1.81%)
Dec 13, 2007 28.28 28.41 27.60 28.15 1,943,840 -0.96(-3.30%)
Dec 12, 2007 29.11 30.26 28.50 29.11 2,314,735 +0.35(+1.22%)
Dec 11, 2007 30.41 30.49 28.61 28.76 2,513,541 -1.24(-4.13%)
Dec 10, 2007 30.00 30.48 29.91 30.00 1,580,032 +0.09(+0.30%)
Dec 07, 2007 29.20 29.99 29.20 29.91 1,758,840 +0.52(+1.77%)
Dec 06, 2007 28.32 29.61 28.32 29.39 2,124,501 +0.86(+3.01%)
Dec 05, 2007 28.77 28.97 28.18 28.53 2,779,681 +0.60(+2.15%)
Dec 04, 2007 27.85 28.12 27.63 27.93 1,817,200 -0.42(-1.48%)
Dec 03, 2007 28.28 28.78 28.01 28.35 1,695,353 +0.24(+0.85%)
Nov 30, 2007 28.25 29.08 27.85 28.11 3,260,426 +0.68(+2.48%)
Nov 29, 2007 27.70 28.32 27.18 27.43 3,111,125 +0.11(+0.40%)
Nov 28, 2007 26.96 27.50 26.83 27.32 3,397,492 +1.75(+6.84%)
Nov 27, 2007 25.91 25.93 24.98 25.57 3,279,316 +0.14(+0.55%)
Nov 26, 2007 26.58 26.82 25.18 25.43 3,598,694 -1.45(-5.39%)
Nov 23, 2007 26.75 27.05 26.57 26.88 1,498,300 -0.29(-1.07%)
Nov 21, 2007 27.74 27.81 26.62 27.17 3,246,182 -1.46(-5.10%)
Nov 20, 2007 28.85 29.52 28.17 28.63 2,187,354 +0.18(+0.63%)
Nov 19, 2007 29.66 29.66 28.17 28.45 2,460,750 -1.58(-5.26%)
Nov 16, 2007 30.26 30.70 29.33 30.03 3,086,501 +1.06(+3.66%)
Nov 15, 2007 29.68 30.05 28.05 28.97 2,247,343 -0.93(-3.11%)
Nov 14, 2007 30.42 30.60 29.59 29.90 2,439,570 +0.66(+2.26%)
Nov 13, 2007 27.91 29.45 27.91 29.24 2,529,706 +1.93(+7.07%)
Nov 12, 2007 28.48 28.86 26.93 27.31 3,008,650 -1.72(-5.92%)
Nov 09, 2007 28.85 29.65 28.31 29.03 2,546,405 -0.86(-2.88%)
Nov 08, 2007 29.95 30.90 29.03 29.89 3,204,386 -0.05(-0.17%)
Nov 07, 2007 31.28 31.59 29.84 29.94 3,565,629 -1.41(-4.50%)
Nov 06, 2007 31.50 31.85 30.91 31.35 2,970,816 +0.66(+2.15%)
Nov 05, 2007 30.18 31.17 29.75 30.69 2,655,200 +0.57(+1.89%)
Nov 02, 2007 30.80 30.93 29.28 30.12 1,447,510 -0.19(-0.63%)
Nov 01, 2007 30.56 30.91 30.12 30.31 3,124,265 -0.79(-2.54%)
Oct 31, 2007 31.31 31.50 30.75 31.10 2,880,968 +0.45(+1.47%)
Oct 30, 2007 31.02 31.28 30.58 30.65 4,129,597 -0.61(-1.95%)
Oct 29, 2007 30.65 31.64 30.50 31.26 2,448,755 +0.89(+2.93%)
Oct 26, 2007 29.80 30.53 29.65 30.37 2,253,121 +1.22(+4.19%)
Oct 25, 2007 29.29 29.64 28.62 29.15 1,822,200 +0.40(+1.39%)
Oct 24, 2007 28.97 29.10 27.98 28.75 1,949,076 -0.19(-0.66%)
Oct 23, 2007 28.93 29.21 28.35 28.94 1,825,132 +0.67(+2.37%)
Oct 22, 2007 27.64 28.37 26.89 28.27 2,435,000 -0.03(-0.11%)
Oct 19, 2007 29.65 29.72 28.13 28.30 2,392,803 -1.55(-5.19%)
Oct 18, 2007 28.24 29.94 28.17 29.85 3,308,328 +1.33(+4.66%)
Oct 17, 2007 29.28 29.45 27.68 28.52 2,578,049 -0.15(-0.52%)
Oct 16, 2007 28.74 28.82 27.94 28.67 3,030,645 -0.68(-2.32%)
Oct 15, 2007 29.95 30.15 28.97 29.35 1,790,834 -0.65(-2.17%)
Oct 12, 2007 29.55 30.13 29.29 30.00 1,483,183 +0.60(+2.04%)
Oct 11, 2007 30.24 30.59 28.67 29.40 2,675,200 -0.49(-1.64%)
Oct 10, 2007 29.94 30.03 29.61 29.89 1,408,873 +0.12(+0.40%)
Oct 09, 2007 29.00 29.96 28.98 29.77 2,527,260 +1.04(+3.62%)
Oct 08, 2007 28.20 28.77 28.19 28.73 1,199,169 +0.35(+1.23%)
Oct 05, 2007 28.20 28.95 27.88 28.38 2,618,119 +0.84(+3.05%)
Oct 04, 2007 27.36 27.72 26.67 27.54 1,925,985 +0.69(+2.57%)
Oct 03, 2007 27.28 27.96 26.80 26.85 2,512,559 -0.50(-1.83%)
Oct 02, 2007 27.13 27.35 26.65 27.35 2,052,852 -0.02(-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.