Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.58	12.62	12.25	12.39	9,120,378	-0.13(-1.05%)
Jul 30, 2008	12.23	12.57	11.95	12.52	13,394,531	+0.92(+7.95%)
Jul 29, 2008	11.44	11.65	11.44	11.60	8,013,120	+0.52(+4.67%)
Jul 28, 2008	11.12	11.36	11.04	11.08	9,238,228	+0.00(+0.00%)
Jul 25, 2008	11.04	11.15	10.81	11.08	12,030,803	-0.11(-1.02%)
Jul 24, 2008	11.67	11.74	11.12	11.19	12,053,108	-0.61(-5.16%)
Jul 23, 2008	11.94	12.11	11.70	11.80	9,553,153	-0.41(-3.36%)
Jul 22, 2008	12.51	12.51	11.96	12.21	9,828,998	-0.31(-2.45%)
Jul 21, 2008	12.02	12.58	12.02	12.52	7,248,056	+0.55(+4.56%)
Jul 18, 2008	11.90	12.35	11.74	11.97	9,447,920	+0.01(+0.05%)
Jul 17, 2008	12.65	12.68	11.59	11.97	13,768,009	-0.67(-5.31%)
Jul 16, 2008	12.65	12.75	12.38	12.64	9,624,132	+0.13(+1.05%)
Jul 15, 2008	12.40	12.80	11.98	12.51	10,467,652	-0.20(-1.57%)
Jul 14, 2008	12.92	12.93	12.54	12.71	7,677,737	+0.10(+0.77%)
Jul 11, 2008	12.56	12.87	12.24	12.61	9,032,409	+0.19(+1.56%)
Jul 10, 2008	11.89	12.72	11.83	12.42	13,496,624	+0.52(+4.40%)
Jul 09, 2008	11.99	12.57	11.75	11.89	7,740,802	-0.08(-0.67%)
Jul 08, 2008	11.98	12.26	11.68	11.97	14,488,563	-0.13(-1.03%)
Jul 07, 2008	11.96	12.56	11.86	12.10	14,416,646	-0.09(-0.70%)
Jul 04, 2008	12.65	12.71	12.00	12.18	12,839,891	+0.00(+0.00%)
Jul 03, 2008	12.65	12.71	12.00	12.18	12,839,891	-0.65(-5.10%)
Jul 02, 2008	13.82	13.98	12.55	12.84	19,021,282	-0.88(-6.39%)
Jul 01, 2008	13.19	13.76	13.16	13.71	13,785,646	+0.05(+0.37%)
Jun 30, 2008	13.42	13.91	13.39	13.66	10,316,891	+0.51(+3.85%)
Jun 27, 2008	13.26	13.54	13.12	13.16	8,185,397	-0.01(-0.09%)
Jun 26, 2008	13.39	13.63	12.91	13.17	9,762,530	-0.43(-3.18%)
Jun 25, 2008	13.15	13.81	13.10	13.60	9,678,189	+0.42(+3.20%)
Jun 24, 2008	13.40	13.54	12.99	13.18	12,164,030	-0.37(-2.73%)
Jun 23, 2008	13.88	13.91	13.23	13.55	11,097,009	-0.23(-1.69%)
Jun 20, 2008	14.57	14.61	13.63	13.78	11,056,164	-0.88(-6.01%)
Jun 19, 2008	14.62	14.92	14.45	14.66	20,046,046	+0.07(+0.51%)
Jun 18, 2008	14.67	14.72	14.31	14.59	8,281,473	+0.02(+0.12%)
Jun 17, 2008	14.19	14.84	14.02	14.57	11,445,658	+0.76(+5.50%)
Jun 16, 2008	13.65	13.96	13.59	13.81	8,283,986	-0.01(-0.06%)
Jun 13, 2008	14.04	14.14	13.73	13.82	7,963,813	+0.06(+0.41%)
Jun 12, 2008	13.76	14.06	13.69	13.76	10,842,126	+0.07(+0.48%)
Jun 11, 2008	14.25	14.25	13.14	13.70	25,797,658	-0.49(-3.43%)
Jun 10, 2008	14.21	14.48	14.01	14.19	13,320,972	-0.44(-3.00%)
Jun 09, 2008	14.51	14.80	14.44	14.62	8,190,152	+0.24(+1.70%)
Jun 06, 2008	14.63	14.91	14.32	14.38	10,479,438	-0.27(-1.83%)
Jun 05, 2008	13.98	14.66	13.88	14.65	11,653,387	+0.99(+7.25%)
Jun 04, 2008	13.84	13.90	13.52	13.66	9,777,180	-0.28(-2.04%)
Jun 03, 2008	14.22	14.39	13.79	13.94	11,015,856	-0.19(-1.33%)
Jun 02, 2008	14.11	14.19	13.96	14.13	9,019,311	-0.09(-0.60%)
May 30, 2008	14.25	14.25	13.74	14.21	16,570,489	+0.11(+0.75%)
May 29, 2008	14.71	14.71	14.05	14.11	14,673,256	-0.41(-2.80%)
May 28, 2008	14.22	14.53	14.02	14.52	14,954,525	+0.64(+4.61%)
May 27, 2008	14.02	14.07	13.74	13.88	9,708,312	-0.13(-0.89%)
May 26, 2008	14.36	14.39	13.79	14.00	0	+0.00(+0.00%)
May 23, 2008	14.36	14.39	13.79	14.00	8,801,143	-0.17(-1.22%)
May 22, 2008	14.08	14.52	14.08	14.17	5,814,183	+0.11(+0.81%)
May 21, 2008	14.54	14.73	13.94	14.06	11,568,741	-0.48(-3.31%)
May 20, 2008	13.96	14.55	13.80	14.54	11,599,211	+0.40(+2.80%)
May 19, 2008	14.27	14.41	13.98	14.15	12,212,159	+0.24(+1.74%)
May 16, 2008	13.54	13.90	13.38	13.90	11,727,295	+0.82(+6.26%)
May 15, 2008	12.71	13.09	12.67	13.08	10,518,491	+0.48(+3.79%)
May 14, 2008	12.80	12.90	12.54	12.61	7,530,468	-0.29(-2.25%)
May 13, 2008	12.92	12.96	12.59	12.90	9,952,767	+0.11(+0.82%)
May 12, 2008	12.58	12.85	12.32	12.79	8,452,511	+0.42(+3.43%)
May 09, 2008	12.11	12.44	11.97	12.37	5,233,637	+0.26(+2.19%)
May 08, 2008	11.77	12.13	11.67	12.10	9,929,168	+0.37(+3.15%)
May 07, 2008	12.22	12.23	11.66	11.73	11,147,892	-0.37(-3.06%)
May 06, 2008	12.04	12.17	11.94	12.10	9,575,904	+0.13(+1.12%)
May 05, 2008	12.01	12.04	11.76	11.97	6,478,316	+0.08(+0.67%)
May 02, 2008	12.04	12.08	11.52	11.89	15,388,027	+0.60(+5.32%)

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.