Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.558 6.588 6.450 6.588 8,956,826 +0.00(+0.00%)
Sep 27, 2007 6.603 6.618 6.531 6.588 9,992,981 +0.10(+1.47%)
Sep 26, 2007 6.485 6.526 6.445 6.493 10,859,614 +0.13(+2.09%)
Sep 25, 2007 6.269 6.372 6.232 6.360 10,283,189 +0.00(+0.04%)
Sep 24, 2007 6.350 6.377 6.299 6.357 7,764,043 +0.08(+1.20%)
Sep 21, 2007 6.382 6.400 6.237 6.282 7,387,836 +0.02(+0.28%)
Sep 20, 2007 6.282 6.382 6.164 6.264 7,677,897 +0.00(+0.00%)
Sep 19, 2007 6.257 6.375 6.229 6.264 15,028,463 +0.27(+4.57%)
Sep 18, 2007 5.777 6.144 5.674 5.990 13,104,960 +0.33(+5.81%)
Sep 17, 2007 5.804 5.832 5.661 5.661 6,792,129 -0.16(-2.72%)
Sep 14, 2007 5.804 5.872 5.714 5.819 11,058,972 -0.02(-0.34%)
Sep 13, 2007 5.857 5.922 5.804 5.840 8,600,995 +0.05(+0.82%)
Sep 12, 2007 5.829 5.892 5.686 5.792 9,824,840 -0.07(-1.16%)
Sep 11, 2007 5.900 5.940 5.729 5.860 10,593,069 +0.03(+0.56%)
Sep 10, 2007 5.885 5.910 5.676 5.827 7,896,382 -0.09(-1.49%)
Sep 07, 2007 5.983 5.985 5.754 5.915 7,959,923 -0.13(-2.20%)
Sep 06, 2007 6.066 6.106 5.960 6.048 6,131,222 +0.05(+0.84%)
Sep 05, 2007 5.915 6.025 5.848 5.998 13,847,186 -0.09(-1.53%)
Sep 04, 2007 6.066 6.219 6.038 6.091 9,455,741 +0.05(+0.83%)
Aug 31, 2007 6.005 6.103 5.953 6.041 9,095,349 +0.28(+4.89%)
Aug 30, 2007 5.641 5.958 5.623 5.759 9,446,364 +0.05(+0.79%)
Aug 29, 2007 5.618 5.822 5.568 5.714 7,943,606 +0.22(+4.07%)
Aug 28, 2007 5.709 5.714 5.455 5.490 10,771,625 -0.33(-5.62%)
Aug 27, 2007 5.885 5.910 5.716 5.817 5,563,481 -0.04(-0.64%)
Aug 24, 2007 5.676 5.927 5.636 5.855 10,596,118 +0.18(+3.14%)
Aug 23, 2007 5.779 5.804 5.498 5.676 10,831,704 +0.04(+0.67%)
Aug 22, 2007 5.485 5.649 5.435 5.639 9,913,588 +0.36(+6.86%)
Aug 21, 2007 5.174 5.367 5.141 5.277 9,283,588 +0.11(+2.04%)
Aug 20, 2007 5.224 5.231 4.950 5.171 10,329,871 +0.05(+0.88%)
Aug 17, 2007 5.231 5.299 4.827 5.126 16,468,257 +0.25(+5.21%)
Aug 16, 2007 4.691 5.025 0.0025 4.872 31,604,312 -0.37(-7.00%)
Aug 15, 2007 5.435 5.621 5.211 5.239 16,211,188 -0.35(-6.21%)
Aug 14, 2007 5.804 5.845 5.533 5.586 10,957,655 -0.28(-4.71%)
Aug 13, 2007 6.018 6.051 5.772 5.862 11,193,082 -0.10(-1.64%)
Aug 10, 2007 5.809 5.978 5.671 5.960 12,300,252 -0.19(-3.14%)
Aug 09, 2007 6.186 6.330 6.061 6.154 10,103,232 -0.32(-5.00%)
Aug 08, 2007 6.428 6.664 6.345 6.478 10,337,119 +0.12(+1.94%)
Aug 07, 2007 6.206 6.407 6.118 6.355 8,685,036 +0.13(+2.02%)
Aug 06, 2007 6.174 6.242 5.905 6.229 14,512,124 -0.01(-0.08%)
Aug 03, 2007 6.297 6.473 6.191 6.234 7,876,746 -0.24(-3.69%)
Aug 02, 2007 6.455 6.561 6.380 6.473 11,617,325 +0.12(+1.86%)
Aug 01, 2007 6.196 6.435 6.184 6.355 14,263,469 +0.01(+0.08%)
Jul 31, 2007 6.531 6.621 6.350 6.350 12,749,965 -0.02(-0.35%)
Jul 30, 2007 6.340 6.395 6.174 6.372 14,304,460 +0.15(+2.38%)
Jul 27, 2007 6.425 6.480 6.111 6.224 14,595,381 -0.17(-2.67%)
Jul 26, 2007 6.370 6.440 6.107 6.395 18,692,324 -0.36(-5.32%)
Jul 25, 2007 6.814 6.895 6.478 6.754 10,914,530 +0.05(+0.75%)
Jul 24, 2007 7.033 7.043 6.561 6.704 10,048,900 -0.35(-4.95%)
Jul 23, 2007 7.071 7.073 6.975 7.053 10,396,731 +0.08(+1.19%)
Jul 20, 2007 7.010 7.028 6.923 6.970 5,541,023 -0.07(-0.93%)
Jul 19, 2007 7.036 7.071 6.990 7.036 11,027,663 +0.08(+1.08%)
Jul 18, 2007 6.897 6.970 6.850 6.960 8,127,471 +0.05(+0.69%)
Jul 17, 2007 6.910 6.945 6.845 6.912 6,481,043 +0.07(+0.95%)
Jul 16, 2007 6.900 6.912 6.794 6.847 5,841,495 -0.08(-1.09%)
Jul 13, 2007 6.948 6.948 6.842 6.923 6,919,613 -0.01(-0.18%)
Jul 12, 2007 6.885 6.955 6.784 6.935 13,190,724 +0.07(+1.02%)
Jul 11, 2007 6.669 6.960 6.631 6.865 11,498,330 +0.09(+1.37%)
Jul 10, 2007 6.737 6.892 6.676 6.772 7,569,508 -0.16(-2.36%)
Jul 09, 2007 6.953 6.995 6.871 6.935 4,353,462 +0.12(+1.81%)
Jul 06, 2007 6.724 6.830 6.671 6.812 6,179,775 +0.13(+1.96%)
Jul 05, 2007 6.649 6.716 6.558 6.681 5,534,257 +0.03(+0.49%)
Jul 03, 2007 6.679 6.729 6.573 6.649 4,558,420 +0.00(+0.00%)
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.