Gerdau S.A. ADR (NY: GGB )

5.990 +0.060 (+1.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.01 19.27 18.48 18.48 4,380,385 -0.07(-0.35%)
Jul 30, 2007 18.45 18.61 17.97 18.55 4,914,449 +0.43(+2.38%)
Jul 27, 2007 18.70 18.86 17.79 18.12 5,014,398 -0.50(-2.67%)
Jul 26, 2007 18.54 18.75 17.78 18.61 6,421,946 -1.05(-5.32%)
Jul 25, 2007 19.83 20.07 18.85 19.66 3,749,802 +0.15(+0.75%)
Jul 24, 2007 20.47 20.50 19.10 19.51 3,452,406 -1.02(-4.95%)
Jul 23, 2007 20.58 20.59 20.30 20.53 3,571,907 +0.24(+1.19%)
Jul 20, 2007 20.41 20.46 20.15 20.29 1,903,677 -0.19(-0.93%)
Jul 19, 2007 20.48 20.58 20.35 20.48 3,788,670 +0.22(+1.08%)
Jul 18, 2007 20.08 20.29 19.94 20.26 2,792,278 +0.14(+0.69%)
Jul 17, 2007 20.11 20.22 19.92 20.12 2,226,631 +0.19(+0.95%)
Jul 16, 2007 20.08 20.12 19.78 19.93 2,006,907 -0.22(-1.09%)
Jul 13, 2007 20.22 20.22 19.92 20.15 2,377,306 -0.04(-0.18%)
Jul 12, 2007 20.04 20.24 19.75 20.19 4,531,813 +0.20(+1.02%)
Jul 11, 2007 19.41 20.26 19.30 19.98 3,950,373 +0.27(+1.37%)
Jul 10, 2007 19.61 20.06 19.43 19.71 2,600,584 -0.48(-2.36%)
Jul 09, 2007 20.24 20.36 20.00 20.19 1,495,678 +0.36(+1.81%)
Jul 06, 2007 19.57 19.88 19.42 19.83 2,123,127 +0.38(+1.96%)
Jul 05, 2007 19.35 19.55 19.09 19.45 1,901,352 +0.09(+0.49%)
Jul 03, 2007 19.44 19.59 19.13 19.35 1,566,093 +0.00(+0.00%)
Jul 02, 2007 18.87 19.35 18.85 19.35 2,170,572 +0.54(+2.88%)
Jun 29, 2007 18.95 19.05 18.61 18.81 2,371,392 +0.07(+0.39%)
Jun 28, 2007 18.28 18.94 18.26 18.74 2,578,981 +0.51(+2.81%)
Jun 27, 2007 17.70 18.23 17.66 18.23 1,820,956 +0.28(+1.55%)
Jun 26, 2007 18.22 18.34 17.90 17.95 2,208,856 -0.05(-0.28%)
Jun 25, 2007 18.07 18.45 17.63 18.00 1,839,824 -0.18(-1.01%)
Jun 22, 2007 18.63 18.66 18.09 18.18 2,040,679 -0.48(-2.59%)
Jun 21, 2007 17.92 18.74 17.84 18.66 2,908,771 +0.67(+3.70%)
Jun 20, 2007 18.41 18.47 17.90 18.00 2,485,048 -0.29(-1.56%)
Jun 19, 2007 18.44 18.44 18.15 18.28 2,279,682 -0.18(-0.99%)
Jun 18, 2007 18.61 18.61 18.17 18.47 1,559,667 +0.02(+0.12%)
Jun 15, 2007 18.26 18.55 18.26 18.45 2,543,432 +0.53(+2.94%)
Jun 14, 2007 17.85 18.00 17.65 17.92 2,904,123 +0.37(+2.13%)
Jun 13, 2007 16.95 17.74 16.89 17.55 3,808,175 +0.92(+5.54%)
Jun 12, 2007 16.95 17.08 16.58 16.62 2,822,222 -0.42(-2.45%)
Jun 11, 2007 17.19 17.28 16.91 17.04 3,384,315 +0.00(+0.00%)
Jun 08, 2007 16.43 17.05 16.41 17.04 4,087,618 +0.63(+3.83%)
Jun 07, 2007 16.82 17.30 16.30 16.41 2,344,218 -0.59(-3.44%)
Jun 06, 2007 17.34 17.35 16.79 17.00 2,925,042 -0.53(-3.05%)
Jun 05, 2007 17.52 17.63 17.29 17.53 2,407,660 +0.01(+0.04%)
Jun 04, 2007 16.99 17.55 16.99 17.52 3,158,712 +0.07(+0.38%)
Jun 01, 2007 16.76 17.52 16.76 17.46 2,869,394 +0.83(+4.97%)
May 31, 2007 16.64 16.82 16.51 16.63 2,824,957 +0.12(+0.75%)
May 30, 2007 15.73 16.57 15.68 16.51 3,078,179 +0.44(+2.73%)
May 29, 2007 16.38 16.46 15.91 16.07 2,477,802 +0.18(+1.15%)
May 25, 2007 15.61 15.89 15.56 15.89 2,214,872 +0.59(+3.87%)
May 24, 2007 15.72 15.97 15.18 15.29 3,523,261 -0.68(-4.26%)
May 23, 2007 16.38 16.54 15.94 15.97 3,106,823 -0.18(-1.13%)
May 22, 2007 16.53 16.60 16.16 16.16 3,190,433 -0.31(-1.91%)
May 21, 2007 16.31 16.67 16.25 16.47 2,189,153 +0.26(+1.62%)
May 18, 2007 16.13 16.25 15.91 16.21 2,060,778 +0.06(+0.36%)
May 17, 2007 16.08 16.23 15.80 16.15 2,231,416 -0.04(-0.27%)
May 16, 2007 15.72 16.20 15.59 16.19 5,203,084 +0.77(+4.98%)
May 15, 2007 15.18 15.53 15.02 15.42 2,616,445 +0.27(+1.79%)
May 14, 2007 15.24 15.72 15.07 15.15 1,325,799 -0.01(-0.05%)
May 11, 2007 14.92 15.24 14.88 15.16 1,844,063 +0.21(+1.42%)
May 10, 2007 15.25 15.42 14.88 14.95 2,677,942 -0.42(-2.76%)
May 09, 2007 14.93 15.38 14.88 15.37 2,498,174 +0.42(+2.79%)
May 08, 2007 15.07 15.07 14.74 14.96 2,139,124 -0.13(-0.87%)
May 07, 2007 15.14 15.20 15.02 15.09 2,069,986 +0.00(+0.00%)
May 04, 2007 15.26 15.28 14.99 15.09 2,187,800 -0.09(-0.58%)
May 03, 2007 15.05 15.24 14.99 15.18 3,434,904 +0.33(+2.22%)
May 02, 2007 14.82 14.96 14.70 14.85 2,992,176 +0.29(+2.01%)
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.