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

Gerdau S.A. ADR (NY: GGB )

3.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 7.142 7.589 7.064 7.494 16,161,467 +0.07(+1.01%)
Jan 30, 2008 7.459 7.953 7.269 7.419 12,809,296 -0.03(-0.46%)
Jan 29, 2008 7.532 7.534 7.358 7.454 11,300,927 +0.15(+2.09%)
Jan 28, 2008 7.131 7.387 7.044 7.301 10,367,664 +0.18(+2.59%)
Jan 25, 2008 7.384 7.431 7.079 7.116 6,375,108 -0.17(-2.30%)
Jan 24, 2008 7.165 7.309 7.131 7.283 10,900,559 +0.26(+3.74%)
Jan 23, 2008 6.782 7.041 6.519 7.021 21,972,716 -0.14(-2.01%)
Jan 22, 2008 6.779 7.358 6.704 7.165 19,404,830 -0.10(-1.43%)
Jan 21, 2008 7.555 7.627 7.041 7.269 0 +0.00(+0.00%)
Jan 18, 2008 7.555 7.627 7.041 7.269 13,719,665 -0.07(-0.94%)
Jan 17, 2008 7.912 8.045 7.217 7.338 15,620,315 -0.39(-5.07%)
Jan 16, 2008 8.002 8.103 7.431 7.731 20,388,688 -0.56(-6.78%)
Jan 15, 2008 8.443 8.443 8.160 8.293 7,495,263 -0.37(-4.23%)
Jan 14, 2008 8.406 8.708 8.406 8.659 9,384,123 +0.21(+2.49%)
Jan 11, 2008 8.380 8.570 8.336 8.449 6,856,542 -0.04(-0.44%)
Jan 10, 2008 8.204 8.582 8.166 8.486 16,224,437 +0.27(+3.26%)
Jan 09, 2008 7.999 8.224 7.909 8.218 11,743,978 +0.35(+4.40%)
Jan 08, 2008 7.950 8.207 7.852 7.872 12,163,801 -0.14(-1.80%)
Jan 07, 2008 8.163 8.163 7.745 8.016 11,817,716 -0.16(-2.01%)
Jan 04, 2008 8.319 8.351 8.094 8.181 5,942,502 -0.27(-3.18%)
Jan 03, 2008 8.452 8.561 8.279 8.449 9,058,924 +0.17(+2.06%)
Jan 02, 2008 8.408 8.452 8.140 8.279 6,375,662 -0.09(-1.07%)
Jan 01, 2008 8.394 8.463 8.293 8.368 0 +0.00(+0.00%)
Dec 31, 2007 8.394 8.463 8.293 8.368 3,310,362 -0.11(-1.33%)
Dec 28, 2007 8.625 8.645 8.420 8.481 5,804,356 -0.07(-0.84%)
Dec 27, 2007 8.535 8.619 8.512 8.553 3,818,625 -0.07(-0.87%)
Dec 26, 2007 8.515 8.642 8.509 8.628 5,233,060 +0.02(+0.23%)
Dec 24, 2007 8.636 8.749 8.509 8.607 2,269,508 +0.11(+1.29%)
Dec 21, 2007 8.296 8.590 8.241 8.498 11,455,822 +0.34(+4.17%)
Dec 20, 2007 8.273 8.325 8.002 8.158 11,333,587 +0.04(+0.50%)
Dec 19, 2007 8.045 8.212 7.924 8.117 10,947,852 +0.22(+2.81%)
Dec 18, 2007 7.999 8.071 7.687 7.895 8,942,518 +0.21(+2.78%)
Dec 17, 2007 7.927 7.941 7.595 7.682 6,664,762 -0.29(-3.65%)
Dec 14, 2007 7.938 8.094 7.852 7.973 5,424,771 -0.15(-1.81%)
Dec 13, 2007 8.158 8.195 7.961 8.120 6,738,808 -0.28(-3.30%)
Dec 12, 2007 8.397 8.729 8.221 8.397 8,024,608 +0.10(+1.22%)
Dec 11, 2007 8.772 8.795 8.253 8.296 8,713,820 -0.36(-4.13%)
Dec 10, 2007 8.654 8.792 8.628 8.654 5,477,576 +0.03(+0.30%)
Dec 07, 2007 8.423 8.651 8.423 8.628 6,097,459 +0.15(+1.77%)
Dec 06, 2007 8.169 8.541 8.169 8.478 7,365,115 +0.25(+3.01%)
Dec 05, 2007 8.299 8.357 8.129 8.230 9,636,461 +0.17(+2.15%)
Dec 04, 2007 8.033 8.111 7.970 8.057 6,299,779 -0.12(-1.48%)
Dec 03, 2007 8.158 8.302 8.080 8.178 5,877,366 +0.07(+0.85%)
Nov 30, 2007 8.149 8.388 8.033 8.108 11,303,083 +0.20(+2.48%)
Nov 29, 2007 7.990 8.169 7.840 7.912 10,785,494 +0.03(+0.40%)
Nov 28, 2007 7.777 7.933 7.739 7.881 11,778,257 +0.50(+6.84%)
Nov 27, 2007 7.474 7.480 7.206 7.376 11,368,570 +0.04(+0.55%)
Nov 26, 2007 7.667 7.736 7.263 7.335 12,475,774 -0.42(-5.39%)
Nov 23, 2007 7.716 7.803 7.663 7.754 5,194,232 -0.08(-1.07%)
Nov 21, 2007 8.002 8.022 7.679 7.837 11,253,703 -0.42(-5.10%)
Nov 20, 2007 8.322 8.515 8.126 8.258 7,583,010 +0.05(+0.63%)
Nov 19, 2007 8.556 8.556 8.126 8.207 8,530,806 -0.46(-5.26%)
Nov 16, 2007 8.729 8.856 8.460 8.662 10,700,129 +0.31(+3.66%)
Nov 15, 2007 8.561 8.668 8.091 8.357 7,790,977 -0.27(-3.11%)
Nov 14, 2007 8.775 8.827 8.535 8.625 8,457,381 +0.19(+2.26%)
Nov 13, 2007 8.051 8.495 8.051 8.434 8,769,860 +0.56(+7.07%)
Nov 12, 2007 8.215 8.325 7.768 7.878 10,430,239 -0.50(-5.92%)
Nov 09, 2007 8.322 8.553 8.166 8.374 8,827,751 -0.25(-2.88%)
Nov 08, 2007 8.639 8.913 8.374 8.622 11,108,807 -0.01(-0.17%)
Nov 07, 2007 9.023 9.112 8.607 8.636 12,361,146 -0.41(-4.50%)
Nov 06, 2007 9.086 9.187 8.916 9.043 10,299,078 +0.19(+2.15%)
Nov 05, 2007 8.706 8.991 8.582 8.853 9,204,916 +0.16(+1.89%)
Nov 02, 2007 8.884 8.922 8.446 8.688 5,018,156 -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.