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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 8.038 8.274 7.924 7.998 11,459,114 +0.19(+2.48%)
Nov 29, 2007 7.881 8.058 7.733 7.805 10,934,380 +0.03(+0.40%)
Nov 28, 2007 7.671 7.824 7.634 7.773 11,940,847 +0.50(+6.84%)
Nov 27, 2007 7.372 7.378 7.107 7.275 11,525,505 +0.04(+0.55%)
Nov 26, 2007 7.563 7.631 7.164 7.236 12,647,993 -0.41(-5.39%)
Nov 23, 2007 7.611 7.696 7.559 7.648 5,265,934 -0.08(-1.07%)
Nov 21, 2007 7.893 7.913 7.574 7.731 11,409,052 -0.42(-5.10%)
Nov 20, 2007 8.209 8.399 8.015 8.146 7,687,688 +0.05(+0.63%)
Nov 19, 2007 8.439 8.439 8.015 8.095 8,648,568 -0.45(-5.26%)
Nov 16, 2007 8.610 8.735 8.345 8.544 10,847,836 +0.30(+3.66%)
Nov 15, 2007 8.445 8.550 7.981 8.243 7,898,526 -0.26(-3.11%)
Nov 14, 2007 8.655 8.707 8.419 8.507 8,574,128 +0.19(+2.26%)
Nov 13, 2007 7.941 8.379 7.941 8.320 8,890,921 +0.55(+7.07%)
Nov 12, 2007 8.103 8.211 7.662 7.770 10,574,220 -0.49(-5.92%)
Nov 09, 2007 8.209 8.436 8.055 8.260 8,949,611 -0.24(-2.88%)
Nov 08, 2007 8.522 8.792 8.260 8.505 11,262,155 -0.01(-0.17%)
Nov 07, 2007 8.900 8.988 8.490 8.519 12,531,782 -0.40(-4.50%)
Nov 06, 2007 8.963 9.062 8.795 8.920 10,441,249 +0.19(+2.15%)
Nov 05, 2007 8.587 8.869 8.465 8.732 9,331,983 +0.16(+1.89%)
Nov 02, 2007 8.763 8.800 8.331 8.570 5,087,428 -0.05(-0.63%)
Nov 01, 2007 8.695 8.795 8.570 8.624 10,980,562 -0.22(-2.54%)
Oct 31, 2007 8.909 8.963 8.749 8.849 10,125,468 +0.13(+1.47%)
Oct 30, 2007 8.826 8.900 8.701 8.721 14,513,908 -0.17(-1.95%)
Oct 29, 2007 8.721 9.002 8.678 8.894 8,606,410 +0.25(+2.93%)
Oct 26, 2007 8.479 8.687 8.436 8.641 7,918,833 +0.35(+4.19%)
Oct 25, 2007 8.334 8.433 8.143 8.294 6,404,315 +0.11(+1.39%)
Oct 24, 2007 8.243 8.280 7.961 8.180 6,850,235 -0.05(-0.66%)
Oct 23, 2007 8.231 8.311 8.066 8.234 6,414,620 +0.19(+2.37%)
Oct 22, 2007 7.864 8.072 7.650 8.044 8,558,067 -0.01(-0.11%)
Oct 19, 2007 8.436 8.456 8.004 8.052 8,409,761 -0.44(-5.19%)
Oct 18, 2007 8.035 8.519 8.015 8.493 11,627,471 +0.38(+4.66%)
Oct 17, 2007 8.331 8.379 7.876 8.115 9,060,827 -0.04(-0.52%)
Oct 16, 2007 8.177 8.200 7.950 8.157 10,651,524 -0.19(-2.32%)
Oct 15, 2007 8.522 8.578 8.243 8.351 6,294,076 -0.18(-2.17%)
Oct 12, 2007 8.408 8.573 8.334 8.536 5,212,804 +0.17(+2.04%)
Oct 11, 2007 8.604 8.704 8.157 8.365 9,402,275 -0.14(-1.64%)
Oct 10, 2007 8.519 8.544 8.425 8.505 4,951,634 +0.03(+0.40%)
Oct 09, 2007 8.251 8.524 8.246 8.470 8,882,324 +0.30(+3.62%)
Oct 08, 2007 8.024 8.186 8.021 8.174 4,214,607 +0.10(+1.23%)
Oct 05, 2007 8.024 8.237 7.933 8.075 9,201,658 +0.24(+3.05%)
Oct 04, 2007 7.785 7.887 7.588 7.836 6,769,079 +0.20(+2.57%)
Oct 03, 2007 7.762 7.955 7.625 7.640 8,830,656 -0.14(-1.83%)
Oct 02, 2007 7.719 7.782 7.583 7.782 7,214,966 -0.01(-0.07%)
Oct 01, 2007 7.512 7.859 7.500 7.787 14,163,765 +0.33(+4.39%)
Sep 28, 2007 7.426 7.460 7.304 7.460 7,909,948 +0.00(+0.00%)
Sep 27, 2007 7.477 7.494 7.395 7.460 8,824,997 +0.11(+1.47%)
Sep 26, 2007 7.344 7.389 7.298 7.352 9,590,338 +0.15(+2.09%)
Sep 25, 2007 7.099 7.216 7.056 7.201 9,081,286 +0.00(+0.04%)
Sep 24, 2007 7.190 7.221 7.133 7.199 6,856,579 +0.09(+1.20%)
Sep 21, 2007 7.227 7.247 7.062 7.113 6,524,343 +0.02(+0.28%)
Sep 20, 2007 7.113 7.227 6.979 7.093 6,780,501 +0.00(+0.00%)
Sep 19, 2007 7.085 7.218 7.053 7.093 13,271,930 +0.31(+4.57%)
Sep 18, 2007 6.541 6.957 6.425 6.783 11,573,247 +0.37(+5.81%)
Sep 17, 2007 6.573 6.604 6.410 6.410 5,998,262 -0.18(-2.72%)
Sep 14, 2007 6.573 6.649 6.470 6.590 9,766,395 -0.02(-0.34%)
Sep 13, 2007 6.632 6.706 6.573 6.612 7,595,707 +0.05(+0.82%)
Sep 12, 2007 6.601 6.672 6.439 6.558 8,676,509 -0.08(-1.16%)
Sep 11, 2007 6.681 6.726 6.487 6.635 9,354,947 +0.04(+0.56%)
Sep 10, 2007 6.664 6.692 6.427 6.598 6,973,450 -0.10(-1.49%)
Sep 07, 2007 6.775 6.777 6.516 6.698 7,029,564 -0.15(-2.20%)
Sep 06, 2007 6.868 6.914 6.749 6.849 5,414,602 +0.06(+0.84%)
Sep 05, 2007 6.698 6.823 6.623 6.792 12,228,721 -0.11(-1.53%)
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.