Gerdau S.A. ADR (NY: GGB )

6.010 +0.060 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 12.43 12.54 12.32 12.45 1,956,181 +0.09(+0.71%)
Jan 31, 2007 12.20 12.42 12.11 12.36 2,091,679 +0.22(+1.81%)
Jan 30, 2007 11.97 12.18 11.92 12.14 1,903,403 +0.20(+1.65%)
Jan 29, 2007 12.07 12.19 11.94 11.94 1,890,004 -0.12(-1.03%)
Jan 26, 2007 12.08 12.14 11.96 12.07 1,964,248 +0.08(+0.67%)
Jan 25, 2007 12.10 12.14 11.86 11.99 2,549,311 -0.16(-1.32%)
Jan 24, 2007 11.89 12.15 11.75 12.15 2,974,401 +0.41(+3.49%)
Jan 23, 2007 11.48 11.80 11.45 11.74 2,474,930 +0.40(+3.55%)
Jan 22, 2007 11.45 11.48 11.26 11.34 1,792,516 +0.11(+0.98%)
Jan 19, 2007 11.14 11.24 11.09 11.23 1,812,342 +0.12(+1.05%)
Jan 18, 2007 11.34 11.36 11.01 11.11 1,286,893 -0.01(-0.07%)
Jan 17, 2007 10.97 11.19 10.91 11.12 2,962,643 -0.07(-0.65%)
Jan 16, 2007 11.19 11.29 11.09 11.19 2,841,911 -0.27(-2.36%)
Jan 12, 2007 11.38 11.48 11.27 11.46 1,385,748 +0.11(+0.97%)
Jan 11, 2007 11.45 11.60 11.29 11.35 1,197,745 +0.01(+0.06%)
Jan 10, 2007 11.08 11.42 10.86 11.34 2,154,438 +0.04(+0.39%)
Jan 09, 2007 11.46 11.46 11.15 11.30 2,211,727 -0.32(-2.77%)
Jan 08, 2007 11.42 11.62 11.27 11.62 1,992,140 +0.23(+2.05%)
Jan 05, 2007 11.91 11.91 11.26 11.39 2,364,317 -0.41(-3.47%)
Jan 04, 2007 12.01 12.03 11.67 11.80 2,532,630 -0.21(-1.77%)
Jan 03, 2007 12.36 12.40 11.99 12.01 3,785,888 +0.31(+2.63%)
Dec 29, 2006 11.96 12.02 11.62 11.70 1,317,793 -0.21(-1.78%)
Dec 28, 2006 12.02 12.07 11.85 11.91 1,267,204 -0.04(-0.37%)
Dec 27, 2006 11.78 11.97 11.70 11.96 1,305,898 +0.33(+2.83%)
Dec 26, 2006 11.58 11.69 11.57 11.63 757,615 +0.03(+0.25%)
Dec 22, 2006 11.55 11.61 11.39 11.60 1,112,700 +0.13(+1.15%)
Dec 21, 2006 11.54 11.54 11.31 11.47 1,064,298 -0.07(-0.63%)
Dec 20, 2006 11.69 11.76 11.52 11.54 908,837 -0.12(-1.00%)
Dec 19, 2006 11.56 11.69 11.46 11.66 1,392,994 -0.08(-0.69%)
Dec 18, 2006 11.94 11.95 11.67 11.74 1,100,394 -0.10(-0.80%)
Dec 15, 2006 11.92 11.94 11.72 11.83 1,154,812 -0.01(-0.12%)
Dec 14, 2006 11.78 11.91 11.74 11.85 1,214,153 +0.13(+1.12%)
Dec 13, 2006 11.77 11.78 11.56 11.72 1,574,434 -0.05(-0.44%)
Dec 12, 2006 11.97 12.05 11.69 11.77 1,721,964 -0.17(-1.41%)
Dec 11, 2006 12.07 12.10 11.91 11.94 1,268,571 -0.03(-0.24%)
Dec 08, 2006 11.85 12.05 11.85 11.97 1,471,066 +0.03(+0.25%)
Dec 07, 2006 11.92 12.02 11.87 11.94 1,130,611 +0.09(+0.74%)
Dec 06, 2006 11.91 12.03 11.81 11.85 1,516,597 -0.01(-0.06%)
Dec 05, 2006 11.74 11.94 11.70 11.86 1,896,704 +0.23(+1.95%)
Dec 04, 2006 11.30 11.67 11.28 11.63 1,273,083 +0.25(+2.18%)
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.