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

Gerdau S.A. ADR (NY: GGB )

3.530 -0.020 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Dec 03, 2007 8.045 8.187 7.968 8.065 5,959,692 +0.07(+0.85%)
Nov 30, 2007 8.036 8.272 7.922 7.996 11,461,411 +0.19(+2.48%)
Nov 29, 2007 7.880 8.056 7.732 7.803 10,936,571 +0.03(+0.40%)
Nov 28, 2007 7.669 7.823 7.632 7.772 11,943,240 +0.50(+6.84%)
Nov 27, 2007 7.371 7.376 7.106 7.274 11,527,815 +0.04(+0.55%)
Nov 26, 2007 7.561 7.629 7.163 7.234 12,650,528 -0.41(-5.39%)
Nov 23, 2007 7.610 7.695 7.557 7.647 5,266,990 -0.08(-1.07%)
Nov 21, 2007 7.891 7.911 7.573 7.729 11,411,338 -0.42(-5.10%)
Nov 20, 2007 8.207 8.398 8.014 8.144 7,689,229 +0.05(+0.63%)
Nov 19, 2007 8.437 8.437 8.014 8.093 8,650,301 -0.45(-5.26%)
Nov 16, 2007 8.608 8.733 8.344 8.543 10,850,010 +0.30(+3.66%)
Nov 15, 2007 8.443 8.548 7.979 8.241 7,900,109 -0.26(-3.11%)
Nov 14, 2007 8.654 8.705 8.417 8.506 8,575,847 +0.19(+2.26%)
Nov 13, 2007 7.940 8.378 7.940 8.318 8,892,703 +0.55(+7.07%)
Nov 12, 2007 8.102 8.210 7.661 7.769 10,576,340 -0.49(-5.92%)
Nov 09, 2007 8.207 8.435 8.053 8.258 8,951,405 -0.24(-2.88%)
Nov 08, 2007 8.520 8.790 8.258 8.503 11,264,413 -0.01(-0.17%)
Nov 07, 2007 8.898 8.986 8.489 8.517 12,534,294 -0.40(-4.50%)
Nov 06, 2007 8.961 9.060 8.793 8.918 10,443,341 +0.19(+2.15%)
Nov 05, 2007 8.585 8.867 8.463 8.730 9,333,853 +0.16(+1.89%)
Nov 02, 2007 8.762 8.799 8.329 8.568 5,088,447 -0.05(-0.63%)
Nov 01, 2007 8.693 8.793 8.568 8.622 10,982,762 -0.22(-2.54%)
Oct 31, 2007 8.907 8.961 8.747 8.847 10,127,498 +0.13(+1.47%)
Oct 30, 2007 8.824 8.898 8.699 8.719 14,516,817 -0.17(-1.95%)
Oct 29, 2007 8.719 9.001 8.676 8.893 8,608,135 +0.25(+2.93%)
Oct 26, 2007 8.477 8.685 8.435 8.639 7,920,420 +0.35(+4.19%)
Oct 25, 2007 8.332 8.432 8.142 8.292 6,405,599 +0.11(+1.39%)
Oct 24, 2007 8.241 8.278 7.959 8.179 6,851,608 -0.05(-0.66%)
Oct 23, 2007 8.230 8.309 8.065 8.233 6,415,906 +0.19(+2.37%)
Oct 22, 2007 7.863 8.070 7.649 8.042 8,559,782 -0.01(-0.11%)
Oct 19, 2007 8.435 8.454 8.002 8.050 8,411,446 -0.44(-5.19%)
Oct 18, 2007 8.033 8.517 8.014 8.491 11,629,801 +0.38(+4.66%)
Oct 17, 2007 8.329 8.378 7.874 8.113 9,062,643 -0.04(-0.52%)
Oct 16, 2007 8.176 8.198 7.948 8.156 10,653,659 -0.19(-2.32%)
Oct 15, 2007 8.520 8.577 8.241 8.349 6,295,338 -0.18(-2.17%)
Oct 12, 2007 8.406 8.571 8.332 8.534 5,213,849 +0.17(+2.04%)
Oct 11, 2007 8.602 8.702 8.156 8.363 9,404,159 -0.14(-1.64%)
Oct 10, 2007 8.517 8.543 8.423 8.503 4,952,626 +0.03(+0.40%)
Oct 09, 2007 8.250 8.523 8.244 8.469 8,884,104 +0.30(+3.62%)
Oct 08, 2007 8.022 8.184 8.019 8.173 4,215,451 +0.10(+1.23%)
Oct 05, 2007 8.022 8.235 7.931 8.073 9,203,502 +0.24(+3.05%)
Oct 04, 2007 7.783 7.886 7.587 7.834 6,770,436 +0.20(+2.57%)
Oct 03, 2007 7.760 7.954 7.624 7.638 8,832,426 -0.14(-1.83%)
Oct 02, 2007 7.718 7.780 7.581 7.780 7,216,412 -0.01(-0.07%)
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.