Gerdau S.A. ADR (NY: GGB )

6.005 +0.055 (+0.92%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.35 22.68 22.00 22.36 3,006,395 +0.01(+0.03%)
Mar 28, 2008 22.64 22.79 22.26 22.35 2,323,031 -0.22(-0.97%)
Mar 27, 2008 23.26 23.29 22.44 22.57 2,085,885 -0.58(-2.50%)
Mar 26, 2008 23.46 23.46 22.72 23.15 2,501,753 -0.02(-0.09%)
Mar 25, 2008 23.12 23.30 22.67 23.17 3,558,395 +0.50(+2.19%)
Mar 24, 2008 22.69 23.52 22.45 22.67 2,459,330 +0.34(+1.54%)
Mar 21, 2008 22.30 22.42 21.55 22.33 4,368,565 +0.00(+0.00%)
Mar 20, 2008 22.30 22.42 21.55 22.33 4,368,565 -0.34(-1.52%)
Mar 19, 2008 24.90 24.90 22.63 22.67 4,950,329 -2.16(-8.69%)
Mar 18, 2008 24.43 24.84 23.84 24.83 4,238,964 +1.25(+5.30%)
Mar 17, 2008 23.33 24.09 23.19 23.58 4,884,150 -0.61(-2.54%)
Mar 14, 2008 24.90 24.93 23.62 24.19 4,566,201 -0.19(-0.78%)
Mar 13, 2008 23.13 24.44 22.76 24.38 4,339,080 +0.48(+2.02%)
Mar 12, 2008 23.55 24.39 23.44 23.90 3,518,775 +0.46(+1.97%)
Mar 11, 2008 22.91 23.53 22.48 23.44 4,030,046 +1.37(+6.23%)
Mar 10, 2008 22.78 22.80 21.92 22.07 3,482,746 -0.55(-2.43%)
Mar 07, 2008 22.58 23.28 22.41 22.61 4,748,797 -0.45(-1.97%)
Mar 06, 2008 23.86 23.92 22.97 23.07 3,888,135 -0.75(-3.13%)
Mar 05, 2008 22.88 23.96 22.51 23.81 6,808,982 +0.93(+4.06%)
Mar 04, 2008 23.59 23.70 22.58 22.88 7,429,366 -1.83(-7.40%)
Mar 03, 2008 23.67 25.42 23.67 24.71 6,286,801 +0.75(+3.11%)
Feb 29, 2008 24.22 24.29 23.67 23.97 5,737,288 -0.76(-3.08%)
Feb 28, 2008 24.67 25.21 24.61 24.73 5,260,549 -0.44(-1.74%)
Feb 27, 2008 24.12 25.31 24.03 25.17 6,619,846 +0.97(+4.02%)
Feb 26, 2008 22.95 24.31 22.67 24.19 6,178,762 +1.12(+4.85%)
Feb 25, 2008 22.58 23.31 22.27 23.07 6,434,761 +0.56(+2.50%)
Feb 22, 2008 22.75 22.89 21.97 22.51 7,618,539 +0.25(+1.12%)
Feb 21, 2008 22.67 22.85 22.09 22.26 7,494,229 +0.13(+0.59%)
Feb 20, 2008 21.28 22.14 21.23 22.13 3,593,216 +0.55(+2.54%)
Feb 19, 2008 21.27 22.01 21.27 21.58 4,564,183 +0.84(+4.05%)
Feb 18, 2008 20.72 20.84 20.34 20.74 0 +0.00(+0.00%)
Feb 15, 2008 20.72 20.84 20.34 20.74 2,440,776 -0.22(-1.05%)
Feb 14, 2008 21.19 21.42 20.78 20.96 4,212,117 +0.32(+1.56%)
Feb 13, 2008 20.64 20.81 20.21 20.64 4,906,360 +0.01(+0.07%)
Feb 12, 2008 21.03 21.47 20.44 20.62 4,764,911 +0.31(+1.51%)
Feb 11, 2008 19.29 20.57 19.25 20.32 6,745,349 +1.27(+6.64%)
Feb 08, 2008 18.80 19.30 18.54 19.05 2,668,673 +0.08(+0.42%)
Feb 07, 2008 18.56 19.37 18.19 18.97 4,052,085 +0.44(+2.37%)
Feb 06, 2008 18.63 19.15 18.37 18.53 2,638,747 -0.07(-0.35%)
Feb 05, 2008 19.38 19.38 18.39 18.60 2,263,568 -0.97(-4.94%)
Feb 04, 2008 19.76 19.86 19.40 19.56 1,479,817 +0.02(+0.11%)
Feb 01, 2008 19.31 19.92 19.21 19.54 3,919,238 +0.54(+2.85%)
Jan 31, 2008 18.11 19.24 17.91 19.00 6,374,097 +0.19(+1.01%)
Jan 30, 2008 18.91 20.16 18.43 18.81 5,051,998 -0.09(-0.46%)
Jan 29, 2008 19.10 19.10 18.66 18.90 4,457,096 +0.39(+2.09%)
Jan 28, 2008 18.08 18.73 17.86 18.51 4,089,016 +0.47(+2.59%)
Jan 25, 2008 18.72 18.84 17.95 18.04 2,514,348 -0.42(-2.30%)
Jan 24, 2008 18.17 18.53 18.08 18.47 4,299,190 +0.67(+3.74%)
Jan 23, 2008 17.19 17.85 16.53 17.80 8,666,059 -0.37(-2.01%)
Jan 22, 2008 17.19 18.66 17.00 18.17 7,653,283 -0.26(-1.43%)
Jan 21, 2008 19.15 19.34 17.85 18.43 0 +0.00(+0.00%)
Jan 18, 2008 19.15 19.34 17.85 18.43 5,411,048 -0.18(-0.94%)
Jan 17, 2008 20.06 20.40 18.30 18.61 6,160,666 -0.99(-5.07%)
Jan 16, 2008 20.29 20.54 18.84 19.60 8,041,317 -1.43(-6.78%)
Jan 15, 2008 21.41 21.41 20.69 21.03 2,956,138 -0.93(-4.23%)
Jan 14, 2008 21.31 22.08 21.31 21.96 3,701,106 +0.53(+2.49%)
Jan 11, 2008 21.25 21.73 21.14 21.42 2,704,226 -0.10(-0.44%)
Jan 10, 2008 20.80 21.76 20.71 21.52 6,398,933 +0.68(+3.26%)
Jan 09, 2008 20.28 20.85 20.05 20.84 4,631,835 +0.88(+4.40%)
Jan 08, 2008 20.16 20.81 19.91 19.96 4,797,414 -0.37(-1.80%)
Jan 07, 2008 20.70 20.70 19.64 20.32 4,660,918 -0.42(-2.01%)
Jan 04, 2008 21.09 21.17 20.52 20.74 2,343,728 -0.68(-3.17%)
Jan 03, 2008 21.43 21.71 20.99 21.42 3,572,848 +0.43(+2.06%)
Jan 02, 2008 21.32 21.43 20.64 20.99 2,514,567 -0.23(-1.07%)
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.