Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.570 -0.040 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.867 7.915 7.726 7.814 11,465,967 +0.11(+1.47%)
Oct 30, 2007 7.794 7.859 7.684 7.701 16,435,386 -0.15(-1.95%)
Oct 29, 2007 7.701 7.950 7.664 7.854 9,745,802 +0.22(+2.93%)
Oct 26, 2007 7.488 7.671 7.450 7.631 8,967,198 +0.31(+4.19%)
Oct 25, 2007 7.359 7.447 7.191 7.324 7,252,175 +0.10(+1.39%)
Oct 24, 2007 7.279 7.312 7.030 7.224 7,757,129 -0.05(-0.66%)
Oct 23, 2007 7.269 7.339 7.123 7.272 7,263,844 +0.17(+2.37%)
Oct 22, 2007 6.945 7.128 6.756 7.103 9,691,058 -0.01(-0.11%)
Oct 19, 2007 7.450 7.468 7.068 7.111 9,523,119 -0.39(-5.19%)
Oct 18, 2007 7.096 7.523 7.078 7.500 13,166,817 +0.33(+4.66%)
Oct 17, 2007 7.357 7.400 6.955 7.166 10,260,379 -0.04(-0.52%)
Oct 16, 2007 7.221 7.241 7.020 7.204 12,061,666 -0.17(-2.32%)
Oct 15, 2007 7.525 7.576 7.279 7.375 7,127,341 -0.16(-2.17%)
Oct 12, 2007 7.425 7.571 7.360 7.538 5,902,921 +0.15(+2.04%)
Oct 11, 2007 7.598 7.686 7.204 7.387 10,647,031 -0.12(-1.64%)
Oct 10, 2007 7.523 7.545 7.440 7.510 5,607,174 +0.03(+0.40%)
Oct 09, 2007 7.287 7.528 7.282 7.480 10,058,244 +0.26(+3.62%)
Oct 08, 2007 7.086 7.229 7.083 7.219 4,772,573 +0.09(+1.23%)
Oct 05, 2007 7.086 7.274 7.005 7.131 10,419,854 +0.21(+3.05%)
Oct 04, 2007 6.875 6.965 6.701 6.920 7,665,229 +0.17(+2.57%)
Oct 03, 2007 6.854 7.025 6.734 6.746 9,999,736 -0.13(-1.83%)
Oct 02, 2007 6.817 6.872 6.696 6.872 8,170,147 -0.01(-0.07%)
Oct 01, 2007 6.633 6.940 6.623 6.877 16,038,889 +0.29(+4.39%)
Sep 28, 2007 6.558 6.588 6.450 6.588 8,957,137 +0.00(+0.00%)
Sep 27, 2007 6.603 6.618 6.530 6.588 9,993,328 +0.10(+1.47%)
Sep 26, 2007 6.485 6.525 6.445 6.493 10,859,991 +0.13(+2.09%)
Sep 25, 2007 6.269 6.372 6.231 6.359 10,283,546 +0.00(+0.04%)
Sep 24, 2007 6.349 6.377 6.299 6.357 7,764,313 +0.08(+1.20%)
Sep 21, 2007 6.382 6.400 6.236 6.282 7,388,093 +0.02(+0.28%)
Sep 20, 2007 6.282 6.382 6.163 6.264 7,678,164 +0.00(+0.00%)
Sep 19, 2007 6.256 6.375 6.229 6.264 15,028,985 +0.27(+4.57%)
Sep 18, 2007 5.777 6.143 5.674 5.990 13,105,415 +0.33(+5.81%)
Sep 17, 2007 5.804 5.832 5.661 5.661 6,792,365 -0.16(-2.72%)
Sep 14, 2007 5.804 5.872 5.714 5.819 11,059,356 -0.02(-0.34%)
Sep 13, 2007 5.857 5.922 5.804 5.839 8,601,294 +0.05(+0.82%)
Sep 12, 2007 5.829 5.892 5.686 5.792 9,825,181 -0.07(-1.16%)
Sep 11, 2007 5.900 5.940 5.729 5.859 10,593,437 +0.03(+0.56%)
Sep 10, 2007 5.885 5.910 5.676 5.827 7,896,656 -0.09(-1.49%)
Sep 07, 2007 5.983 5.985 5.754 5.915 7,960,199 -0.13(-2.20%)
Sep 06, 2007 6.065 6.106 5.960 6.048 6,131,435 +0.05(+0.84%)
Sep 05, 2007 5.915 6.025 5.848 5.998 13,847,667 -0.09(-1.53%)
Sep 04, 2007 6.065 6.219 6.038 6.091 9,456,069 +0.05(+0.83%)
Aug 31, 2007 6.005 6.103 5.952 6.040 9,095,665 +0.28(+4.89%)
Aug 30, 2007 5.641 5.957 5.623 5.759 9,446,692 +0.05(+0.79%)
Aug 29, 2007 5.618 5.822 5.568 5.714 7,943,882 +0.22(+4.07%)
Aug 28, 2007 5.709 5.714 5.455 5.490 10,771,999 -0.33(-5.62%)
Aug 27, 2007 5.885 5.910 5.716 5.817 5,563,674 -0.04(-0.64%)
Aug 24, 2007 5.676 5.927 5.636 5.854 10,596,486 +0.18(+3.14%)
Aug 23, 2007 5.779 5.804 5.498 5.676 10,832,080 +0.04(+0.67%)
Aug 22, 2007 5.485 5.648 5.435 5.638 9,913,933 +0.36(+6.86%)
Aug 21, 2007 5.173 5.367 5.141 5.277 9,283,911 +0.11(+2.04%)
Aug 20, 2007 5.224 5.231 4.950 5.171 10,330,230 +0.05(+0.88%)
Aug 17, 2007 5.231 5.299 4.827 5.126 16,468,829 +0.25(+5.21%)
Aug 16, 2007 4.691 5.025 0.0025 4.872 31,605,410 -0.37(-7.00%)
Aug 15, 2007 5.435 5.621 5.211 5.239 16,211,752 -0.35(-6.21%)
Aug 14, 2007 5.804 5.844 5.533 5.586 10,958,036 -0.28(-4.71%)
Aug 13, 2007 6.018 6.050 5.771 5.862 11,193,471 -0.10(-1.64%)
Aug 10, 2007 5.809 5.978 5.671 5.960 12,300,679 -0.19(-3.14%)
Aug 09, 2007 6.186 6.329 6.060 6.153 10,103,583 -0.32(-5.00%)
Aug 08, 2007 6.427 6.663 6.344 6.478 10,337,478 +0.12(+1.94%)
Aug 07, 2007 6.206 6.407 6.118 6.354 8,685,337 +0.13(+2.02%)
Aug 06, 2007 6.174 6.241 5.905 6.229 14,512,629 -0.01(-0.08%)
Aug 03, 2007 6.297 6.473 6.191 6.234 7,877,019 -0.24(-3.69%)
Aug 02, 2007 6.455 6.560 6.380 6.473 11,617,728 +0.12(+1.86%)
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.