Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.424	9.449	9.207	9.324	14,747,650	-0.30(-3.08%)
Feb 28, 2008	9.597	9.808	9.574	9.620	13,522,198	-0.17(-1.74%)
Feb 27, 2008	9.384	9.845	9.347	9.791	17,016,258	+0.38(+4.02%)
Feb 26, 2008	8.928	9.458	8.820	9.412	15,882,457	+0.44(+4.85%)
Feb 25, 2008	8.786	9.068	8.664	8.977	16,540,500	+0.22(+2.50%)
Feb 22, 2008	8.852	8.906	8.547	8.758	19,583,390	+0.10(+1.12%)
Feb 21, 2008	8.820	8.889	8.596	8.661	19,263,852	+0.05(+0.59%)
Feb 20, 2008	8.277	8.613	8.260	8.610	9,236,333	+0.21(+2.54%)
Feb 19, 2008	8.274	8.561	8.274	8.396	11,732,195	+0.33(+4.06%)
Feb 18, 2008	8.061	8.106	7.913	8.069	0	+0.00(+0.00%)
Feb 15, 2008	8.061	8.106	7.913	8.069	6,273,994	-0.09(-1.05%)
Feb 14, 2008	8.243	8.334	8.083	8.155	10,827,212	+0.13(+1.56%)
Feb 13, 2008	8.029	8.095	7.861	8.029	12,611,757	+0.01(+0.07%)
Feb 12, 2008	8.183	8.354	7.953	8.024	12,248,164	+0.12(+1.51%)
Feb 11, 2008	7.503	8.001	7.489	7.904	17,338,864	+0.49(+6.64%)
Feb 08, 2008	7.312	7.509	7.213	7.412	6,859,801	+0.03(+0.42%)
Feb 07, 2008	7.221	7.534	7.076	7.381	10,415,852	+0.17(+2.37%)
Feb 06, 2008	7.247	7.452	7.147	7.210	6,782,877	-0.03(-0.35%)
Feb 05, 2008	7.540	7.540	7.153	7.236	5,818,483	-0.38(-4.93%)
Feb 04, 2008	7.688	7.728	7.546	7.611	3,803,858	+0.01(+0.11%)
Feb 01, 2008	7.512	7.748	7.472	7.603	10,074,370	+0.21(+2.85%)
Jan 31, 2008	7.045	7.486	6.968	7.392	16,384,564	+0.07(+1.01%)
Jan 30, 2008	7.358	7.844	7.170	7.318	12,986,119	-0.03(-0.46%)
Jan 29, 2008	7.429	7.432	7.258	7.352	11,456,928	+0.15(+2.09%)
Jan 28, 2008	7.034	7.287	6.948	7.201	10,510,782	+0.18(+2.59%)
Jan 25, 2008	7.284	7.329	6.982	7.019	6,463,111	-0.17(-2.30%)
Jan 24, 2008	7.068	7.210	7.034	7.184	11,051,033	+0.26(+3.74%)
Jan 23, 2008	6.689	6.945	6.430	6.925	22,276,032	-0.14(-2.01%)
Jan 22, 2008	6.686	7.258	6.612	7.068	19,672,700	-0.10(-1.43%)
Jan 21, 2008	7.452	7.523	6.945	7.170	0	+0.00(+0.00%)
Jan 18, 2008	7.452	7.523	6.945	7.170	13,909,055	-0.07(-0.94%)
Jan 17, 2008	7.805	7.935	7.119	7.238	15,835,941	-0.39(-5.07%)
Jan 16, 2008	7.893	7.992	7.329	7.625	20,670,138	-0.55(-6.78%)
Jan 15, 2008	8.328	8.328	8.049	8.180	7,598,730	-0.36(-4.23%)
Jan 14, 2008	8.291	8.590	8.291	8.541	9,513,663	+0.21(+2.49%)
Jan 11, 2008	8.266	8.453	8.223	8.334	6,951,192	-0.04(-0.44%)
Jan 10, 2008	8.092	8.465	8.055	8.371	16,448,403	+0.26(+3.26%)
Jan 09, 2008	7.890	8.112	7.802	8.106	11,906,095	+0.34(+4.40%)
Jan 08, 2008	7.842	8.095	7.745	7.765	12,331,713	-0.14(-1.80%)
Jan 07, 2008	8.052	8.052	7.640	7.907	11,980,850	-0.16(-2.01%)
Jan 04, 2008	8.206	8.237	7.984	8.069	6,024,534	-0.26(-3.18%)
Jan 03, 2008	8.337	8.445	8.166	8.334	9,183,976	+0.17(+2.06%)
Jan 02, 2008	8.294	8.337	8.029	8.166	6,463,674	-0.09(-1.07%)
Jan 01, 2008	8.280	8.348	8.180	8.254	0	+0.00(+0.00%)
Dec 31, 2007	8.280	8.348	8.180	8.254	3,356,059	-0.11(-1.33%)
Dec 28, 2007	8.507	8.527	8.305	8.365	5,884,481	-0.07(-0.84%)
Dec 27, 2007	8.419	8.502	8.396	8.436	3,871,339	-0.07(-0.87%)
Dec 26, 2007	8.399	8.524	8.394	8.510	5,305,298	+0.02(+0.23%)
Dec 24, 2007	8.519	8.630	8.394	8.490	2,300,837	+0.11(+1.29%)
Dec 21, 2007	8.183	8.473	8.129	8.382	11,613,961	+0.34(+4.17%)
Dec 20, 2007	8.160	8.211	7.893	8.046	11,490,039	+0.04(+0.50%)
Dec 19, 2007	7.935	8.100	7.816	8.007	11,098,979	+0.22(+2.81%)
Dec 18, 2007	7.890	7.961	7.583	7.787	9,065,962	+0.21(+2.78%)
Dec 17, 2007	7.819	7.833	7.492	7.577	6,756,764	-0.29(-3.65%)
Dec 14, 2007	7.830	7.984	7.745	7.864	5,499,656	-0.15(-1.81%)
Dec 13, 2007	8.046	8.083	7.853	8.009	6,831,832	-0.27(-3.30%)
Dec 12, 2007	8.283	8.610	8.109	8.283	8,135,382	+0.10(+1.22%)
Dec 11, 2007	8.652	8.675	8.140	8.183	8,834,107	-0.35(-4.13%)
Dec 10, 2007	8.536	8.672	8.510	8.536	5,553,190	+0.03(+0.30%)
Dec 07, 2007	8.308	8.533	8.308	8.510	6,181,630	+0.15(+1.77%)
Dec 06, 2007	8.058	8.425	8.058	8.362	7,466,784	+0.24(+3.01%)
Dec 05, 2007	8.186	8.243	8.019	8.118	9,769,485	+0.17(+2.15%)
Dec 04, 2007	7.924	8.001	7.861	7.947	6,386,742	-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.