Gerdau S.A. ADR (NY: GGB )

4.680 USD +0.020 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.68 16.98 16.56 16.90 1,529,800 +0.30(+1.81%)
Jan 30, 2007 16.36 16.66 16.30 16.60 1,392,100 +0.27(+1.65%)
Jan 29, 2007 16.50 16.67 16.32 16.33 1,382,300 -0.17(-1.03%)
Jan 26, 2007 16.52 16.60 16.35 16.50 1,436,600 +0.11(+0.67%)
Jan 25, 2007 16.55 16.60 16.21 16.39 1,864,500 -0.22(-1.32%)
Jan 24, 2007 16.26 16.61 16.07 16.61 2,175,400 +0.56(+3.49%)
Jan 23, 2007 15.70 16.14 15.65 16.05 1,810,100 +0.55(+3.55%)
Jan 22, 2007 15.66 15.69 15.39 15.50 1,311,000 +0.15(+0.98%)
Jan 19, 2007 15.23 15.37 15.16 15.35 1,325,500 +0.16(+1.05%)
Jan 18, 2007 15.51 15.53 15.05 15.19 941,200 -0.01(-0.07%)
Jan 17, 2007 15.00 15.30 14.92 15.20 2,166,800 -0.10(-0.65%)
Jan 16, 2007 15.30 15.44 15.17 15.30 2,078,500 -0.37(-2.36%)
Jan 12, 2007 15.56 15.70 15.41 15.67 1,013,500 +0.15(+0.97%)
Jan 11, 2007 15.65 15.86 15.43 15.52 876,000 +0.01(+0.06%)
Jan 10, 2007 15.15 15.62 14.85 15.51 1,575,700 +0.06(+0.39%)
Jan 09, 2007 15.67 15.67 15.25 15.45 1,617,600 -0.44(-2.77%)
Jan 08, 2007 15.61 15.89 15.41 15.89 1,457,000 +0.32(+2.06%)
Jan 05, 2007 16.28 16.28 15.39 15.57 1,729,200 -0.56(-3.47%)
Jan 04, 2007 16.42 16.45 15.96 16.13 1,852,300 -0.29(-1.77%)
Jan 03, 2007 16.90 16.95 16.40 16.42 2,768,900 +0.42(+2.63%)
Dec 29, 2006 16.35 16.43 15.89 16.00 963,800 -0.29(-1.78%)
Dec 28, 2006 16.43 16.50 16.20 16.29 926,800 -0.06(-0.37%)
Dec 27, 2006 16.10 16.36 16.00 16.35 955,100 +0.45(+2.83%)
Dec 26, 2006 15.83 15.99 15.82 15.90 554,100 +0.04(+0.25%)
Dec 22, 2006 15.79 15.88 15.58 15.86 813,800 +0.18(+1.15%)
Dec 21, 2006 15.78 15.78 15.47 15.68 778,400 -0.10(-0.63%)
Dec 20, 2006 15.99 16.08 15.75 15.78 664,700 -0.16(-1.00%)
Dec 19, 2006 15.81 15.99 15.67 15.94 1,018,800 -0.11(-0.69%)
Dec 18, 2006 16.33 16.34 15.96 16.05 804,800 -0.13(-0.80%)
Dec 15, 2006 16.30 16.33 16.02 16.18 844,600 -0.02(-0.12%)
Dec 14, 2006 16.10 16.29 16.05 16.20 888,000 +0.18(+1.12%)
Dec 13, 2006 16.09 16.10 15.81 16.02 1,151,500 -0.07(-0.44%)
Dec 12, 2006 16.36 16.48 15.99 16.09 1,259,400 -0.23(-1.41%)
Dec 11, 2006 16.50 16.55 16.28 16.32 927,800 -0.04(-0.24%)
Dec 08, 2006 16.20 16.48 16.20 16.36 1,075,900 +0.04(+0.25%)
Dec 07, 2006 16.30 16.43 16.23 16.32 826,900 +0.12(+0.74%)
Dec 06, 2006 16.28 16.45 16.15 16.20 1,109,200 -0.01(-0.06%)
Dec 05, 2006 16.05 16.32 16.00 16.21 1,387,200 +0.31(+1.95%)
Dec 04, 2006 15.45 15.96 15.42 15.90 931,100 +0.34(+2.19%)
Dec 01, 2006 15.52 15.91 15.49 15.56 1,195,700 -0.19(-1.21%)
Nov 30, 2006 15.65 15.86 15.43 15.75 862,200 +0.04(+0.25%)
Nov 29, 2006 15.48 15.74 15.42 15.71 1,295,000 +0.36(+2.35%)
Nov 28, 2006 15.10 15.37 15.01 15.35 1,503,500 +0.07(+0.46%)
Nov 27, 2006 15.79 15.80 15.21 15.28 946,000 -0.28(-1.80%)
Nov 24, 2006 15.40 15.65 15.38 15.56 527,700 -0.01(-0.06%)
Nov 22, 2006 15.58 15.61 15.34 15.57 859,700 +0.08(+0.52%)
Nov 21, 2006 15.26 15.56 15.23 15.49 1,258,700 +0.23(+1.51%)
Nov 20, 2006 15.25 15.54 15.14 15.26 1,234,200 +0.26(+1.73%)
Nov 17, 2006 14.92 15.05 14.78 15.00 1,693,400 -0.02(-0.13%)
Nov 16, 2006 15.60 15.60 15.00 15.02 1,330,600 -0.32(-2.09%)
Nov 15, 2006 15.30 15.53 15.21 15.34 1,307,300 -0.03(-0.20%)
Nov 14, 2006 15.35 15.47 15.25 15.37 1,335,100 +0.26(+1.72%)
Nov 13, 2006 15.00 15.25 14.96 15.11 1,072,300 -0.10(-0.66%)
Nov 10, 2006 15.44 15.45 14.90 15.21 1,227,100 -0.23(-1.49%)
Nov 09, 2006 15.75 15.79 15.14 15.44 1,848,600 -0.07(-0.45%)
Nov 08, 2006 15.35 15.64 15.30 15.51 1,710,500 -0.08(-0.51%)
Nov 07, 2006 15.69 15.69 15.36 15.59 1,110,000 -0.06(-0.38%)
Nov 06, 2006 15.45 15.90 15.38 15.65 2,458,800 +0.54(+3.57%)
Nov 03, 2006 15.16 15.28 14.98 15.11 1,607,600 +0.38(+2.58%)
Nov 02, 2006 14.75 14.85 14.53 14.73 916,100 -0.17(-1.14%)
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.