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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2008 9.422 9.447 9.205 9.322 14,750,606 -0.30(-3.08%)
Feb 28, 2008 9.595 9.806 9.572 9.618 13,524,909 -0.17(-1.74%)
Feb 27, 2008 9.382 9.843 9.345 9.789 17,019,668 +0.38(+4.02%)
Feb 26, 2008 8.927 9.456 8.819 9.410 15,885,640 +0.44(+4.85%)
Feb 25, 2008 8.784 9.066 8.662 8.975 16,543,815 +0.22(+2.50%)
Feb 22, 2008 8.850 8.904 8.545 8.756 19,587,314 +0.10(+1.12%)
Feb 21, 2008 8.819 8.887 8.594 8.659 19,267,714 +0.05(+0.59%)
Feb 20, 2008 8.275 8.611 8.258 8.608 9,238,184 +0.21(+2.54%)
Feb 19, 2008 8.272 8.560 8.272 8.395 11,734,547 +0.33(+4.06%)
Feb 18, 2008 8.059 8.105 7.911 8.068 0 +0.00(+0.00%)
Feb 15, 2008 8.059 8.105 7.911 8.068 6,275,251 -0.09(-1.05%)
Feb 14, 2008 8.241 8.332 8.082 8.153 10,829,382 +0.13(+1.56%)
Feb 13, 2008 8.028 8.093 7.860 8.028 12,614,285 +0.01(+0.07%)
Feb 12, 2008 8.181 8.352 7.951 8.022 12,250,619 +0.12(+1.51%)
Feb 11, 2008 7.501 7.999 7.487 7.903 17,342,340 +0.49(+6.64%)
Feb 08, 2008 7.311 7.507 7.211 7.410 6,861,176 +0.03(+0.42%)
Feb 07, 2008 7.220 7.533 7.075 7.379 10,417,940 +0.17(+2.37%)
Feb 06, 2008 7.245 7.450 7.146 7.208 6,784,237 -0.03(-0.35%)
Feb 05, 2008 7.538 7.538 7.152 7.234 5,819,649 -0.38(-4.93%)
Feb 04, 2008 7.686 7.726 7.544 7.610 3,804,620 +0.01(+0.11%)
Feb 01, 2008 7.510 7.746 7.470 7.601 10,076,389 +0.21(+2.85%)
Jan 31, 2008 7.043 7.484 6.967 7.391 16,387,848 +0.07(+1.01%)
Jan 30, 2008 7.356 7.843 7.169 7.317 12,988,722 -0.03(-0.46%)
Jan 29, 2008 7.428 7.430 7.257 7.351 11,459,224 +0.15(+2.09%)
Jan 28, 2008 7.032 7.285 6.947 7.200 10,512,888 +0.18(+2.59%)
Jan 25, 2008 7.282 7.328 6.981 7.018 6,464,407 -0.16(-2.30%)
Jan 24, 2008 7.066 7.208 7.032 7.183 11,053,248 +0.26(+3.74%)
Jan 23, 2008 6.688 6.944 6.429 6.924 22,280,496 -0.14(-2.01%)
Jan 22, 2008 6.685 7.257 6.611 7.066 19,676,642 -0.10(-1.43%)
Jan 21, 2008 7.450 7.521 6.944 7.169 0 +0.00(+0.00%)
Jan 18, 2008 7.450 7.521 6.944 7.169 13,911,842 -0.07(-0.94%)
Jan 17, 2008 7.803 7.934 7.117 7.237 15,839,115 -0.39(-5.07%)
Jan 16, 2008 7.891 7.991 7.328 7.624 20,674,280 -0.55(-6.78%)
Jan 15, 2008 8.326 8.326 8.048 8.179 7,600,253 -0.36(-4.23%)
Jan 14, 2008 8.289 8.588 8.289 8.540 9,515,570 +0.21(+2.49%)
Jan 11, 2008 8.264 8.452 8.221 8.332 6,952,585 -0.04(-0.44%)
Jan 10, 2008 8.090 8.463 8.053 8.369 16,451,700 +0.26(+3.26%)
Jan 09, 2008 7.888 8.110 7.800 8.105 11,908,481 +0.34(+4.40%)
Jan 08, 2008 7.840 8.093 7.743 7.763 12,334,185 -0.14(-1.80%)
Jan 07, 2008 8.050 8.050 7.638 7.905 11,983,251 -0.16(-2.01%)
Jan 04, 2008 8.204 8.235 7.982 8.068 6,025,742 -0.26(-3.18%)
Jan 03, 2008 8.335 8.443 8.164 8.332 9,185,816 +0.17(+2.06%)
Jan 02, 2008 8.292 8.335 8.028 8.164 6,464,969 -0.09(-1.07%)
Jan 01, 2008 8.278 8.346 8.179 8.252 0 +0.00(+0.00%)
Dec 31, 2007 8.278 8.346 8.179 8.252 3,356,731 -0.11(-1.33%)
Dec 28, 2007 8.506 8.526 8.304 8.363 5,885,660 -0.07(-0.84%)
Dec 27, 2007 8.417 8.500 8.395 8.435 3,872,114 -0.07(-0.87%)
Dec 26, 2007 8.398 8.523 8.392 8.508 5,306,361 +0.02(+0.23%)
Dec 24, 2007 8.517 8.628 8.392 8.489 2,301,298 +0.11(+1.29%)
Dec 21, 2007 8.181 8.472 8.127 8.380 11,616,288 +0.34(+4.17%)
Dec 20, 2007 8.159 8.210 7.891 8.045 11,492,342 +0.04(+0.50%)
Dec 19, 2007 7.934 8.099 7.814 8.005 11,101,204 +0.22(+2.81%)
Dec 18, 2007 7.888 7.959 7.581 7.786 9,067,779 +0.21(+2.78%)
Dec 17, 2007 7.817 7.831 7.490 7.575 6,758,118 -0.29(-3.65%)
Dec 14, 2007 7.829 7.982 7.743 7.863 5,500,758 -0.15(-1.81%)
Dec 13, 2007 8.045 8.082 7.851 8.008 6,833,201 -0.27(-3.30%)
Dec 12, 2007 8.281 8.608 8.107 8.281 8,137,013 +0.10(+1.22%)
Dec 11, 2007 8.651 8.673 8.139 8.181 8,835,878 -0.35(-4.13%)
Dec 10, 2007 8.534 8.671 8.508 8.534 5,554,303 +0.03(+0.30%)
Dec 07, 2007 8.307 8.531 8.307 8.508 6,182,869 +0.15(+1.77%)
Dec 06, 2007 8.056 8.423 8.056 8.361 7,468,281 +0.24(+3.01%)
Dec 05, 2007 8.184 8.241 8.017 8.116 9,771,442 +0.17(+2.15%)
Dec 04, 2007 7.922 7.999 7.860 7.945 6,388,022 -0.12(-1.48%)
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.