Gerdau S.A. ADR (NY: GGB )

5.930 +0.080 (+1.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.71 14.96 14.59 14.65 3,374,060 -0.09(-0.60%)
Apr 27, 2007 14.53 14.74 14.19 14.74 5,020,961 +0.00(+0.00%)
Apr 26, 2007 14.86 14.89 14.58 14.74 3,920,429 -0.19(-1.27%)
Apr 25, 2007 14.98 15.04 14.75 14.93 2,625,332 +0.23(+1.59%)
Apr 24, 2007 14.91 14.98 14.54 14.69 2,227,725 -0.34(-2.24%)
Apr 23, 2007 14.99 15.26 14.96 15.03 1,327,501 -0.05(-0.34%)
Apr 20, 2007 15.25 15.29 14.87 15.08 2,882,383 +0.31(+2.08%)
Apr 19, 2007 14.43 14.95 14.36 14.77 2,758,506 +0.07(+0.50%)
Apr 18, 2007 14.38 14.96 14.33 14.70 3,118,557 +0.29(+2.03%)
Apr 17, 2007 14.65 14.74 14.37 14.41 1,958,747 -0.20(-1.35%)
Apr 16, 2007 14.44 14.68 14.44 14.61 1,878,382 +0.31(+2.15%)
Apr 13, 2007 14.20 14.33 14.05 14.30 2,320,017 +0.18(+1.30%)
Apr 12, 2007 13.90 14.14 13.75 14.12 2,062,829 +0.12(+0.89%)
Apr 11, 2007 14.28 14.28 13.74 13.99 3,174,299 -0.27(-1.90%)
Apr 10, 2007 14.20 14.46 14.14 14.26 2,328,220 -0.10(-0.66%)
Apr 09, 2007 13.99 14.44 13.99 14.36 3,461,703 +0.56(+4.03%)
Apr 05, 2007 13.80 14.00 13.75 13.80 2,273,665 -0.15(-1.10%)
Apr 04, 2007 13.65 14.00 13.63 13.95 2,536,869 +0.26(+1.92%)
Apr 03, 2007 13.57 13.81 13.53 13.69 2,474,794 +0.26(+1.96%)
Apr 02, 2007 13.27 13.51 13.27 13.43 1,785,816 +0.17(+1.27%)
Mar 30, 2007 13.06 13.33 13.05 13.26 2,502,897 +0.15(+1.17%)
Mar 29, 2007 13.03 13.13 12.80 13.11 2,556,011 +0.35(+2.75%)
Mar 28, 2007 12.88 12.89 12.51 12.76 2,633,536 -0.28(-2.13%)
Mar 27, 2007 13.19 13.19 12.97 13.03 1,075,510 -0.20(-1.55%)
Mar 26, 2007 13.30 13.35 12.97 13.24 1,595,900 -0.05(-0.39%)
Mar 23, 2007 13.12 13.34 13.03 13.29 1,562,128 +0.18(+1.34%)
Mar 22, 2007 13.16 13.31 13.00 13.11 2,128,049 -0.03(-0.22%)
Mar 21, 2007 12.65 13.15 12.65 13.14 2,734,579 +0.54(+4.29%)
Mar 20, 2007 12.52 12.66 12.40 12.60 2,011,556 +0.24(+1.95%)
Mar 19, 2007 12.21 12.43 12.07 12.36 2,104,668 +0.30(+2.49%)
Mar 16, 2007 12.29 12.41 11.94 12.06 2,348,183 -0.11(-0.90%)
Mar 15, 2007 12.18 12.46 12.09 12.17 2,731,571 -0.07(-0.60%)
Mar 14, 2007 11.88 12.29 11.73 12.24 3,279,170 +0.26(+2.14%)
Mar 13, 2007 12.66 12.54 11.99 11.99 3,748,287 -0.67(-5.32%)
Mar 12, 2007 12.53 12.77 12.48 12.66 3,580,931 +0.20(+1.58%)
Mar 09, 2007 12.43 12.54 12.20 12.46 2,853,806 +0.26(+2.16%)
Mar 08, 2007 12.28 12.38 12.15 12.20 2,271,204 +0.19(+1.58%)
Mar 07, 2007 12.02 12.16 11.94 12.01 1,911,744 +0.04(+0.31%)
Mar 06, 2007 11.85 12.05 11.64 11.97 2,355,293 +0.56(+4.87%)
Mar 05, 2007 11.30 11.80 11.26 11.42 3,443,518 -0.48(-4.00%)
Mar 02, 2007 12.31 12.38 11.81 11.89 3,158,439 -0.44(-3.56%)
Mar 01, 2007 12.00 12.50 11.83 12.33 3,358,422 -0.26(-2.03%)
Feb 28, 2007 12.40 12.68 12.22 12.59 3,648,065 +0.22(+1.77%)
Feb 27, 2007 12.91 13.03 11.99 12.37 5,158,236 -1.40(-10.15%)
Feb 26, 2007 13.68 13.76 13.57 13.76 1,700,771 +0.23(+1.73%)
Feb 23, 2007 13.60 13.70 13.37 13.53 1,954,813 -0.24(-1.75%)
Feb 22, 2007 13.88 13.98 13.60 13.77 1,885,765 -0.20(-1.41%)
Feb 21, 2007 13.91 14.04 13.70 13.97 1,951,395 +0.10(+0.74%)
Feb 20, 2007 13.65 13.91 13.46 13.87 1,880,296 +0.18(+1.28%)
Feb 16, 2007 13.53 13.73 13.46 13.69 1,824,648 +0.02(+0.16%)
Feb 15, 2007 13.46 13.76 13.33 13.67 2,034,390 +0.14(+1.03%)
Feb 14, 2007 13.44 13.69 13.36 13.53 3,334,819 +0.24(+1.82%)
Feb 13, 2007 12.61 13.34 12.58 13.29 4,635,621 +0.80(+6.38%)
Feb 12, 2007 12.69 12.75 12.41 12.49 1,953,854 -0.19(-1.50%)
Feb 09, 2007 12.76 12.77 12.54 12.68 1,921,315 -0.04(-0.34%)
Feb 08, 2007 12.60 12.86 12.54 12.73 3,213,404 -0.18(-1.42%)
Feb 07, 2007 13.13 13.13 12.80 12.91 2,301,421 -0.40(-3.02%)
Feb 06, 2007 13.16 13.46 13.03 13.31 4,616,106 +0.63(+4.96%)
Feb 05, 2007 12.70 12.87 12.63 12.68 3,337,007 +0.20(+1.58%)
Feb 02, 2007 12.51 12.54 12.27 12.48 1,402,975 +0.04(+0.29%)
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.