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 (%)
Jan 31, 2008 7.045 7.486 6.968 7.392 16,384,564 +0.07(+1.01%)
Jan 30, 2008 7.358 7.844 7.170 7.318 12,986,119 -0.03(-0.46%)
Jan 29, 2008 7.429 7.432 7.258 7.352 11,456,928 +0.15(+2.09%)
Jan 28, 2008 7.034 7.287 6.948 7.201 10,510,782 +0.18(+2.59%)
Jan 25, 2008 7.284 7.329 6.982 7.019 6,463,111 -0.17(-2.30%)
Jan 24, 2008 7.068 7.210 7.034 7.184 11,051,033 +0.26(+3.74%)
Jan 23, 2008 6.689 6.945 6.430 6.925 22,276,032 -0.14(-2.01%)
Jan 22, 2008 6.686 7.258 6.612 7.068 19,672,700 -0.10(-1.43%)
Jan 21, 2008 7.452 7.523 6.945 7.170 0 +0.00(+0.00%)
Jan 18, 2008 7.452 7.523 6.945 7.170 13,909,055 -0.07(-0.94%)
Jan 17, 2008 7.805 7.935 7.119 7.238 15,835,941 -0.39(-5.07%)
Jan 16, 2008 7.893 7.992 7.329 7.625 20,670,138 -0.55(-6.78%)
Jan 15, 2008 8.328 8.328 8.049 8.180 7,598,730 -0.36(-4.23%)
Jan 14, 2008 8.291 8.590 8.291 8.541 9,513,663 +0.21(+2.49%)
Jan 11, 2008 8.266 8.453 8.223 8.334 6,951,192 -0.04(-0.44%)
Jan 10, 2008 8.092 8.465 8.055 8.371 16,448,403 +0.26(+3.26%)
Jan 09, 2008 7.890 8.112 7.802 8.106 11,906,095 +0.34(+4.40%)
Jan 08, 2008 7.842 8.095 7.745 7.765 12,331,713 -0.14(-1.80%)
Jan 07, 2008 8.052 8.052 7.640 7.907 11,980,850 -0.16(-2.01%)
Jan 04, 2008 8.206 8.237 7.984 8.069 6,024,534 -0.26(-3.18%)
Jan 03, 2008 8.337 8.445 8.166 8.334 9,183,976 +0.17(+2.06%)
Jan 02, 2008 8.294 8.337 8.029 8.166 6,463,674 -0.09(-1.07%)
Jan 01, 2008 8.280 8.348 8.180 8.254 0 +0.00(+0.00%)
Dec 31, 2007 8.280 8.348 8.180 8.254 3,356,059 -0.11(-1.33%)
Dec 28, 2007 8.507 8.527 8.305 8.365 5,884,481 -0.07(-0.84%)
Dec 27, 2007 8.419 8.502 8.396 8.436 3,871,339 -0.07(-0.87%)
Dec 26, 2007 8.399 8.524 8.394 8.510 5,305,298 +0.02(+0.23%)
Dec 24, 2007 8.519 8.630 8.394 8.490 2,300,837 +0.11(+1.29%)
Dec 21, 2007 8.183 8.473 8.129 8.382 11,613,961 +0.34(+4.17%)
Dec 20, 2007 8.160 8.211 7.893 8.046 11,490,039 +0.04(+0.50%)
Dec 19, 2007 7.935 8.100 7.816 8.007 11,098,979 +0.22(+2.81%)
Dec 18, 2007 7.890 7.961 7.583 7.787 9,065,962 +0.21(+2.78%)
Dec 17, 2007 7.819 7.833 7.492 7.577 6,756,764 -0.29(-3.65%)
Dec 14, 2007 7.830 7.984 7.745 7.864 5,499,656 -0.15(-1.81%)
Dec 13, 2007 8.046 8.083 7.853 8.009 6,831,832 -0.27(-3.30%)
Dec 12, 2007 8.283 8.610 8.109 8.283 8,135,382 +0.10(+1.22%)
Dec 11, 2007 8.652 8.675 8.140 8.183 8,834,107 -0.35(-4.13%)
Dec 10, 2007 8.536 8.672 8.510 8.536 5,553,190 +0.03(+0.30%)
Dec 07, 2007 8.308 8.533 8.308 8.510 6,181,630 +0.15(+1.77%)
Dec 06, 2007 8.058 8.425 8.058 8.362 7,466,784 +0.24(+3.01%)
Dec 05, 2007 8.186 8.243 8.019 8.118 9,769,485 +0.17(+2.15%)
Dec 04, 2007 7.924 8.001 7.861 7.947 6,386,742 -0.12(-1.48%)
Dec 03, 2007 8.046 8.189 7.970 8.066 5,958,498 +0.07(+0.85%)
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%)
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.