Gerdau S.A. ADR (NY: GGB )

5.090 USD -0.030 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.96 17.34 16.71 17.21 2,668,100 +0.30(+1.77%)
Feb 27, 2007 17.65 17.82 16.40 16.91 3,772,600 -1.91(-10.15%)
Feb 26, 2007 18.71 18.82 18.56 18.82 1,243,900 +0.32(+1.73%)
Feb 23, 2007 18.59 18.73 18.28 18.50 1,429,700 -0.33(-1.75%)
Feb 22, 2007 18.98 19.12 18.60 18.83 1,379,200 -0.27(-1.41%)
Feb 21, 2007 19.02 19.19 18.73 19.10 1,427,200 +0.14(+0.74%)
Feb 20, 2007 18.67 19.02 18.40 18.96 1,375,200 +0.24(+1.28%)
Feb 16, 2007 18.50 18.77 18.40 18.72 1,334,500 +0.03(+0.16%)
Feb 15, 2007 18.40 18.81 18.22 18.69 1,487,900 +0.19(+1.03%)
Feb 14, 2007 18.38 18.72 18.27 18.50 2,439,000 +0.33(+1.82%)
Feb 13, 2007 17.24 18.24 17.20 18.17 3,390,373 +1.09(+6.38%)
Feb 12, 2007 17.35 17.43 16.97 17.08 1,428,998 -0.26(-1.50%)
Feb 09, 2007 17.45 17.46 17.14 17.34 1,405,200 -0.06(-0.34%)
Feb 08, 2007 17.23 17.58 17.15 17.40 2,350,200 -0.25(-1.42%)
Feb 07, 2007 17.95 17.95 17.50 17.65 1,683,200 -0.55(-3.02%)
Feb 06, 2007 18.00 18.40 17.81 18.20 3,376,100 +0.86(+4.96%)
Feb 05, 2007 17.36 17.60 17.27 17.34 2,440,600 +0.27(+1.58%)
Feb 02, 2007 17.11 17.15 16.78 17.07 1,026,100 +0.05(+0.29%)
Feb 01, 2007 16.99 17.15 16.84 17.02 1,430,700 +0.12(+0.71%)
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%)
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.