Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	7.045	7.486	6.968	7.392	16,385,251	+0.07(+1.01%)
Jan 30, 2008	7.358	7.844	7.170	7.318	12,986,663	-0.03(-0.46%)
Jan 29, 2008	7.429	7.432	7.258	7.352	11,457,408	+0.15(+2.09%)
Jan 28, 2008	7.033	7.286	6.948	7.201	10,511,222	+0.18(+2.59%)
Jan 25, 2008	7.284	7.329	6.982	7.019	6,463,382	-0.17(-2.30%)
Jan 24, 2008	7.067	7.210	7.033	7.184	11,051,496	+0.26(+3.74%)
Jan 23, 2008	6.689	6.945	6.430	6.925	22,276,966	-0.14(-2.01%)
Jan 22, 2008	6.686	7.258	6.612	7.067	19,673,524	-0.10(-1.43%)
Jan 21, 2008	7.451	7.523	6.945	7.170	0	+0.00(+0.00%)
Jan 18, 2008	7.451	7.523	6.945	7.170	13,909,637	-0.07(-0.94%)
Jan 17, 2008	7.804	7.935	7.119	7.238	15,836,605	-0.39(-5.07%)
Jan 16, 2008	7.892	7.992	7.329	7.625	20,671,004	-0.55(-6.78%)
Jan 15, 2008	8.328	8.328	8.049	8.180	7,599,048	-0.36(-4.23%)
Jan 14, 2008	8.291	8.590	8.291	8.541	9,514,062	+0.21(+2.49%)
Jan 11, 2008	8.265	8.453	8.222	8.333	6,951,483	-0.04(-0.44%)
Jan 10, 2008	8.092	8.464	8.055	8.370	16,449,093	+0.26(+3.26%)
Jan 09, 2008	7.890	8.112	7.801	8.106	11,906,593	+0.34(+4.40%)
Jan 08, 2008	7.841	8.094	7.745	7.764	12,332,230	-0.14(-1.80%)
Jan 07, 2008	8.052	8.052	7.639	7.907	11,981,352	-0.16(-2.01%)
Jan 04, 2008	8.205	8.237	7.983	8.069	6,024,787	-0.26(-3.18%)
Jan 03, 2008	8.336	8.444	8.166	8.333	9,184,361	+0.17(+2.06%)
Jan 02, 2008	8.294	8.336	8.029	8.166	6,463,944	-0.09(-1.07%)
Jan 01, 2008	8.279	8.348	8.180	8.254	0	+0.00(+0.00%)
Dec 31, 2007	8.279	8.348	8.180	8.254	3,356,199	-0.11(-1.33%)
Dec 28, 2007	8.507	8.527	8.305	8.365	5,884,727	-0.07(-0.84%)
Dec 27, 2007	8.419	8.501	8.396	8.436	3,871,501	-0.07(-0.87%)
Dec 26, 2007	8.399	8.524	8.393	8.510	5,305,520	+0.02(+0.23%)
Dec 24, 2007	8.518	8.629	8.393	8.490	2,300,933	+0.11(+1.29%)
Dec 21, 2007	8.183	8.473	8.129	8.382	11,614,447	+0.34(+4.17%)
Dec 20, 2007	8.160	8.211	7.892	8.046	11,490,520	+0.04(+0.50%)
Dec 19, 2007	7.935	8.100	7.816	8.006	11,099,444	+0.22(+2.81%)
Dec 18, 2007	7.890	7.961	7.582	7.787	9,066,342	+0.21(+2.78%)
Dec 17, 2007	7.818	7.833	7.491	7.577	6,757,047	-0.29(-3.65%)
Dec 14, 2007	7.830	7.983	7.745	7.864	5,499,886	-0.15(-1.81%)
Dec 13, 2007	8.046	8.083	7.853	8.009	6,832,118	-0.27(-3.30%)
Dec 12, 2007	8.282	8.609	8.109	8.282	8,135,723	+0.10(+1.22%)
Dec 11, 2007	8.652	8.675	8.140	8.183	8,834,477	-0.35(-4.13%)
Dec 10, 2007	8.535	8.672	8.510	8.535	5,553,423	+0.03(+0.30%)
Dec 07, 2007	8.308	8.533	8.308	8.510	6,181,889	+0.15(+1.77%)
Dec 06, 2007	8.057	8.424	8.057	8.362	7,467,097	+0.24(+3.01%)
Dec 05, 2007	8.185	8.242	8.018	8.117	9,769,894	+0.17(+2.15%)
Dec 04, 2007	7.924	8.001	7.861	7.947	6,387,010	-0.12(-1.48%)
Dec 03, 2007	8.046	8.188	7.969	8.066	5,958,748	+0.07(+0.85%)
Nov 30, 2007	8.038	8.274	7.924	7.998	11,459,594	+0.19(+2.48%)
Nov 29, 2007	7.881	8.057	7.733	7.804	10,934,838	+0.03(+0.40%)
Nov 28, 2007	7.671	7.824	7.634	7.773	11,941,347	+0.50(+6.84%)
Nov 27, 2007	7.372	7.377	7.107	7.275	11,525,988	+0.04(+0.55%)
Nov 26, 2007	7.562	7.631	7.164	7.235	12,648,523	-0.41(-5.39%)
Nov 23, 2007	7.611	7.696	7.558	7.648	5,266,155	-0.08(-1.07%)
Nov 21, 2007	7.892	7.912	7.574	7.730	11,409,530	-0.42(-5.10%)
Nov 20, 2007	8.208	8.399	8.015	8.146	7,688,010	+0.05(+0.63%)
Nov 19, 2007	8.439	8.439	8.015	8.094	8,648,930	-0.45(-5.26%)
Nov 16, 2007	8.609	8.735	8.345	8.544	10,848,291	+0.30(+3.66%)
Nov 15, 2007	8.444	8.550	7.981	8.242	7,898,857	-0.26(-3.11%)
Nov 14, 2007	8.655	8.706	8.419	8.507	8,574,488	+0.19(+2.26%)
Nov 13, 2007	7.941	8.379	7.941	8.319	8,891,293	+0.55(+7.07%)
Nov 12, 2007	8.103	8.211	7.662	7.770	10,574,663	-0.49(-5.92%)
Nov 09, 2007	8.208	8.436	8.055	8.259	8,949,986	-0.24(-2.88%)
Nov 08, 2007	8.521	8.792	8.259	8.504	11,262,627	-0.01(-0.17%)
Nov 07, 2007	8.900	8.988	8.490	8.518	12,532,307	-0.40(-4.50%)
Nov 06, 2007	8.962	9.062	8.794	8.920	10,441,686	+0.19(+2.15%)
Nov 05, 2007	8.587	8.868	8.464	8.732	9,332,374	+0.16(+1.89%)
Nov 02, 2007	8.763	8.800	8.331	8.570	5,087,641	-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.