Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.82 19.25 18.57 18.71 0 +0.07(+0.38%)
Aug 28, 2008 18.90 19.05 18.38 18.64 4,128,642 +0.31(+1.69%)
Aug 27, 2008 18.12 18.50 18.07 18.33 3,581,247 +0.44(+2.46%)
Aug 26, 2008 17.71 18.01 17.65 17.89 2,941,104 +0.12(+0.68%)
Aug 25, 2008 18.38 18.58 17.55 17.77 3,021,011 -0.48(-2.63%)
Aug 22, 2008 18.93 18.93 17.89 18.25 0 -0.30(-1.62%)
Aug 21, 2008 18.47 18.81 18.13 18.55 7,182,357 +0.53(+2.94%)
Aug 20, 2008 17.69 18.32 17.51 18.02 7,301,014 +0.87(+5.07%)
Aug 19, 2008 16.35 17.38 16.35 17.15 4,182,417 +0.36(+2.14%)
Aug 18, 2008 17.34 17.62 16.56 16.79 3,797,643 -0.53(-3.06%)
Aug 15, 2008 17.71 17.85 17.07 17.32 0 -0.56(-3.13%)
Aug 14, 2008 18.13 18.33 17.72 17.88 4,485,124 -0.02(-0.11%)
Aug 13, 2008 16.96 18.02 16.96 17.90 6,742,495 +0.51(+2.93%)
Aug 12, 2008 17.39 17.68 17.10 17.39 7,487,799 -0.64(-3.55%)
Aug 11, 2008 18.70 18.75 17.60 18.03 10,626,616 -1.11(-5.80%)
Aug 08, 2008 19.30 19.43 18.81 19.14 5,906,985 -0.78(-3.92%)
Aug 07, 2008 20.08 20.19 19.50 19.92 6,856,522 -0.49(-2.40%)
Aug 06, 2008 20.75 21.14 20.13 20.41 7,020,611 +0.19(+0.94%)
Aug 05, 2008 19.88 20.47 19.61 20.22 5,814,379 +0.20(+1.00%)
Aug 04, 2008 20.62 20.77 19.77 20.02 6,364,563 -1.05(-4.98%)
Aug 01, 2008 21.92 21.92 20.92 21.07 6,027,539 -0.70(-3.22%)
Jul 31, 2008 22.10 22.17 21.52 21.77 5,189,768 -0.23(-1.05%)
Jul 30, 2008 21.50 22.09 21.00 22.00 7,621,889 +1.62(+7.95%)
Jul 29, 2008 20.10 20.48 20.10 20.38 4,559,705 +0.91(+4.67%)
Jul 28, 2008 19.55 19.97 19.40 19.47 5,256,828 +0.00(+0.00%)
Jul 25, 2008 19.41 19.60 19.00 19.47 6,845,887 -0.20(-1.02%)
Jul 24, 2008 20.50 20.63 19.55 19.67 6,858,579 -1.07(-5.16%)
Jul 23, 2008 20.98 21.28 20.56 20.74 5,436,030 -0.72(-3.36%)
Jul 22, 2008 21.99 21.99 21.01 21.46 5,592,994 -0.54(-2.45%)
Jul 21, 2008 21.12 22.10 21.12 22.00 4,124,361 +0.96(+4.56%)
Jul 18, 2008 20.91 21.70 20.64 21.04 5,376,149 +0.01(+0.05%)
Jul 17, 2008 22.23 22.29 20.36 21.03 7,834,409 -1.18(-5.31%)
Jul 16, 2008 22.23 22.41 21.75 22.21 5,476,419 +0.23(+1.05%)
Jul 15, 2008 21.79 22.50 21.06 21.98 5,956,407 -0.35(-1.57%)
Jul 14, 2008 22.70 22.72 22.04 22.33 4,368,862 +0.17(+0.77%)
Jul 11, 2008 22.08 22.62 21.51 22.16 5,139,711 +0.34(+1.56%)
Jul 10, 2008 20.89 22.35 20.80 21.82 7,679,983 +0.92(+4.40%)
Jul 09, 2008 21.07 22.09 20.65 20.90 4,404,748 -0.14(-0.67%)
Jul 08, 2008 21.06 21.55 20.53 21.04 8,244,426 -0.22(-1.03%)
Jul 07, 2008 21.01 22.08 20.85 21.26 8,203,503 -0.15(-0.70%)
Jul 04, 2008 22.23 22.34 21.09 21.41 7,306,282 +0.00(+0.00%)
Jul 03, 2008 22.23 22.34 21.09 21.41 7,306,282 -1.15(-5.10%)
Jul 02, 2008 24.29 24.57 22.06 22.56 10,823,679 -1.54(-6.39%)
Jul 01, 2008 23.18 24.19 23.12 24.10 7,844,445 +0.09(+0.37%)
Jun 30, 2008 23.58 24.45 23.53 24.01 5,870,620 +0.89(+3.85%)
Jun 27, 2008 23.30 23.80 23.05 23.12 4,657,736 -0.02(-0.09%)
Jun 26, 2008 23.53 23.95 22.69 23.14 5,555,172 -0.76(-3.18%)
Jun 25, 2008 23.11 24.27 23.02 23.90 5,507,179 +0.74(+3.20%)
Jun 24, 2008 23.55 23.80 22.82 23.16 6,921,697 -0.65(-2.73%)
Jun 23, 2008 24.39 24.44 23.25 23.81 6,314,530 -0.41(-1.69%)
Jun 20, 2008 25.60 25.67 23.96 24.22 6,291,288 -27.32(-53.01%)
Jun 19, 2008 51.37 52.43 50.79 51.54 5,703,400 +0.26(+0.51%)
Jun 18, 2008 51.57 51.72 50.28 51.28 2,356,203 +0.06(+0.12%)
Jun 17, 2008 49.86 52.17 49.26 51.22 3,256,461 +2.67(+5.50%)
Jun 16, 2008 47.99 49.06 47.75 48.55 2,356,918 -0.03(-0.06%)
Jun 13, 2008 49.35 49.71 48.27 48.58 2,265,824 +0.20(+0.41%)
Jun 12, 2008 48.37 49.40 48.12 48.38 3,084,747 +0.23(+0.48%)
Jun 11, 2008 50.10 50.10 46.19 48.15 7,339,820 -1.71(-3.43%)
Jun 10, 2008 49.95 50.91 49.24 49.86 3,790,016 -1.54(-3.00%)
Jun 09, 2008 51.00 52.02 50.75 51.40 2,330,221 +0.86(+1.70%)
Jun 06, 2008 51.42 52.42 50.33 50.54 2,981,557 -0.94(-1.83%)
Jun 05, 2008 49.13 51.52 48.80 51.48 3,315,563 +3.48(+7.25%)
Jun 04, 2008 48.65 48.86 47.52 48.00 2,781,754 -1.00(-2.04%)
Jun 03, 2008 49.98 50.58 48.47 49.00 3,134,176 -0.66(-1.33%)
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.