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 (%)
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%)
Nov 01, 2007 8.815 8.916 8.688 8.743 10,831,047 -0.23(-2.54%)
Oct 31, 2007 9.032 9.086 8.870 8.971 9,987,597 +0.13(+1.47%)
Oct 30, 2007 8.948 9.023 8.821 8.841 14,316,282 -0.18(-1.95%)
Oct 29, 2007 8.841 9.127 8.798 9.017 8,489,223 +0.26(+2.93%)
Oct 26, 2007 8.596 8.807 8.553 8.760 7,811,008 +0.35(+4.19%)
Oct 25, 2007 8.449 8.550 8.256 8.408 6,317,113 +0.12(+1.39%)
Oct 24, 2007 8.357 8.394 8.071 8.293 6,756,960 -0.05(-0.66%)
Oct 23, 2007 8.345 8.426 8.178 8.348 6,327,277 +0.19(+2.37%)
Oct 22, 2007 7.973 8.183 7.756 8.155 8,441,537 -0.01(-0.11%)
Oct 19, 2007 8.553 8.573 8.114 8.163 8,295,251 -0.45(-5.19%)
Oct 18, 2007 8.146 8.636 8.126 8.610 11,469,148 +0.38(+4.66%)
Oct 17, 2007 8.446 8.495 7.984 8.227 8,937,453 -0.04(-0.52%)
Oct 16, 2007 8.290 8.313 8.059 8.270 10,506,490 -0.20(-2.32%)
Oct 15, 2007 8.639 8.697 8.357 8.466 6,208,374 -0.19(-2.17%)
Oct 12, 2007 8.524 8.691 8.449 8.654 5,141,825 +0.17(+2.04%)
Oct 11, 2007 8.723 8.824 8.270 8.481 9,274,251 -0.14(-1.64%)
Oct 10, 2007 8.636 8.662 8.541 8.622 4,884,211 +0.03(+0.40%)
Oct 09, 2007 8.365 8.642 8.359 8.587 8,761,380 +0.30(+3.62%)
Oct 08, 2007 8.134 8.299 8.132 8.287 4,157,219 +0.10(+1.23%)
Oct 05, 2007 8.134 8.351 8.042 8.186 9,076,365 +0.24(+3.05%)
Oct 04, 2007 7.892 7.996 7.693 7.944 6,676,909 +0.20(+2.57%)
Oct 03, 2007 7.869 8.065 7.731 7.745 8,710,415 -0.14(-1.83%)
Oct 02, 2007 7.826 7.889 7.687 7.889 7,116,725 -0.01(-0.07%)
Oct 01, 2007 7.615 7.967 7.604 7.895 13,970,907 +0.33(+4.39%)
Sep 28, 2007 7.529 7.563 7.405 7.563 7,802,244 +0.00(+0.00%)
Sep 27, 2007 7.581 7.598 7.497 7.563 8,704,834 +0.11(+1.47%)
Sep 26, 2007 7.445 7.491 7.399 7.454 9,459,753 +0.15(+2.09%)
Sep 25, 2007 7.197 7.315 7.154 7.301 8,957,633 +0.00(+0.04%)
Sep 24, 2007 7.289 7.321 7.232 7.298 6,763,217 +0.09(+1.20%)
Sep 21, 2007 7.327 7.347 7.159 7.211 6,435,506 +0.02(+0.28%)
Sep 20, 2007 7.211 7.327 7.076 7.191 6,688,176 +0.00(+0.00%)
Sep 19, 2007 7.183 7.318 7.151 7.191 13,091,216 +0.31(+4.57%)
Sep 18, 2007 6.632 7.053 6.513 6.877 11,415,663 +0.38(+5.81%)
Sep 17, 2007 6.663 6.695 6.499 6.499 5,916,588 -0.18(-2.72%)
Sep 14, 2007 6.663 6.741 6.559 6.681 9,633,413 -0.02(-0.34%)
Sep 13, 2007 6.724 6.799 6.663 6.704 7,492,282 +0.05(+0.82%)
Sep 12, 2007 6.692 6.764 6.528 6.649 8,558,367 -0.08(-1.16%)
Sep 11, 2007 6.773 6.819 6.577 6.727 9,227,568 +0.04(+0.56%)
Sep 10, 2007 6.756 6.784 6.516 6.689 6,878,497 -0.10(-1.49%)
Sep 07, 2007 6.868 6.871 6.606 6.790 6,933,847 -0.15(-2.20%)
Sep 06, 2007 6.963 7.009 6.842 6.943 5,340,876 +0.06(+0.84%)
Sep 05, 2007 6.790 6.917 6.714 6.885 12,062,212 -0.11(-1.53%)
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.