Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.995	4.069	3.906	4.069	9,835,335	+0.17(+4.46%)
May 30, 2006	4.043	4.060	3.852	3.895	8,584,434	-0.26(-6.17%)
May 26, 2006	4.111	4.165	3.997	4.151	11,525,229	+0.32(+8.31%)
May 25, 2006	3.642	3.932	3.616	3.832	18,403,952	+0.28(+8.02%)
May 24, 2006	3.727	3.727	3.397	3.548	21,910,622	-0.26(-6.87%)
May 23, 2006	3.943	4.017	3.787	3.810	16,437,800	-0.02(-0.45%)
May 22, 2006	3.798	3.889	3.556	3.827	18,556,494	-0.30(-7.31%)
May 19, 2006	4.253	4.268	4.080	4.128	10,795,917	-0.02(-0.48%)
May 18, 2006	4.188	4.256	4.111	4.148	8,307,823	-0.10(-2.28%)
May 17, 2006	4.296	4.396	4.168	4.245	11,729,787	-0.25(-5.51%)
May 16, 2006	4.566	4.603	4.347	4.492	8,995,309	-0.05(-1.00%)
May 15, 2006	4.512	4.629	4.427	4.538	12,057,362	-0.21(-4.38%)
May 12, 2006	4.823	4.828	4.649	4.746	18,635,224	-0.08(-1.59%)
May 11, 2006	4.951	4.968	4.771	4.823	10,279,951	-0.13(-2.59%)
May 10, 2006	4.968	4.976	4.877	4.951	8,098,344	-0.01(-0.23%)
May 09, 2006	4.945	4.990	4.922	4.962	12,612,342	+0.19(+4.00%)
May 08, 2006	4.694	4.840	4.603	4.771	10,631,075	+0.06(+1.33%)
May 05, 2006	4.851	4.868	4.646	4.709	10,546,370	-0.12(-2.53%)
May 04, 2006	4.905	4.936	4.743	4.831	10,290,847	-0.08(-1.62%)
May 03, 2006	5.135	5.135	4.879	4.911	7,112,455	-0.24(-4.64%)
May 02, 2006	5.005	5.167	4.933	5.150	5,842,926	+0.09(+1.86%)
May 01, 2006	4.976	5.150	4.953	5.056	4,221,219	+0.13(+2.72%)
Apr 28, 2006	4.825	4.953	4.817	4.922	6,755,708	+0.11(+2.25%)
Apr 27, 2006	4.837	4.899	4.753	4.814	7,124,405	-0.08(-1.69%)
Apr 26, 2006	4.837	5.005	4.837	4.896	6,457,657	+0.10(+2.02%)
Apr 25, 2006	4.834	4.888	4.794	4.800	3,419,503	-0.06(-1.17%)
Apr 24, 2006	4.896	4.908	4.751	4.857	5,585,646	-0.05(-1.04%)
Apr 21, 2006	4.871	5.027	4.857	4.908	2,868,742	+0.05(+1.03%)
Apr 20, 2006	4.920	4.962	4.750	4.858	23,232,170	-0.09(-1.76%)
Apr 19, 2006	4.941	4.949	4.858	4.945	4,399,593	+0.02(+0.42%)
Apr 18, 2006	4.873	4.941	4.865	4.924	5,777,200	+0.15(+3.10%)
Apr 17, 2006	4.761	4.833	4.727	4.776	5,444,002	+0.08(+1.74%)
Apr 13, 2006	4.683	4.772	4.622	4.694	4,284,660	+0.01(+0.24%)
Apr 12, 2006	4.600	4.731	4.583	4.683	3,593,484	+0.08(+1.81%)
Apr 11, 2006	4.657	4.719	4.564	4.600	4,412,246	+0.05(+1.04%)
Apr 10, 2006	4.543	4.598	4.518	4.552	4,055,322	+0.02(+0.50%)
Apr 07, 2006	4.651	4.700	4.497	4.529	4,524,542	-0.12(-2.61%)
Apr 06, 2006	4.636	4.708	4.628	4.651	7,044,093	+0.03(+0.70%)
Apr 05, 2006	4.647	4.666	4.577	4.619	6,900,691	+0.06(+1.29%)
Apr 04, 2006	4.579	4.596	4.429	4.560	6,230,604	+0.14(+3.22%)
Apr 03, 2006	4.344	4.469	4.325	4.418	6,475,758	+0.15(+3.42%)
Mar 31, 2006	4.268	4.315	4.247	4.272	4,803,965	+0.05(+1.12%)
Mar 30, 2006	4.287	4.380	4.196	4.224	5,331,705	-0.01(-0.18%)
Mar 29, 2006	4.082	4.251	4.063	4.232	6,135,178	+0.07(+1.59%)
Mar 28, 2006	4.215	4.370	4.088	4.165	8,810,784	-0.21(-4.85%)
Mar 27, 2006	4.351	4.393	4.201	4.378	6,169,974	-0.06(-1.33%)
Mar 24, 2006	4.416	4.507	4.374	4.437	4,021,581	+0.05(+1.04%)
Mar 23, 2006	4.511	4.529	4.302	4.391	4,348,453	-0.03(-0.73%)
Mar 22, 2006	4.334	4.461	4.325	4.423	5,712,880	+0.05(+1.22%)
Mar 21, 2006	4.524	4.524	4.306	4.370	6,047,133	-0.18(-3.88%)
Mar 20, 2006	4.609	4.653	4.486	4.547	3,332,513	-0.05(-1.11%)
Mar 17, 2006	4.609	4.609	4.539	4.598	7,537,037	-0.05(-1.02%)
Mar 16, 2006	4.723	4.727	4.575	4.645	4,466,549	-0.01(-0.16%)
Mar 15, 2006	4.535	4.664	4.516	4.653	5,030,139	+0.17(+3.81%)
Mar 14, 2006	4.344	4.488	4.317	4.482	3,592,429	+0.11(+2.61%)
Mar 13, 2006	4.349	4.457	4.306	4.368	5,275,821	+0.03(+0.74%)
Mar 10, 2006	4.361	4.389	4.258	4.336	6,555,894	+0.03(+0.62%)
Mar 09, 2006	4.473	4.480	4.203	4.309	6,069,804	-0.04(-0.83%)
Mar 08, 2006	4.325	4.408	4.234	4.345	6,492,628	-0.02(-0.43%)
Mar 07, 2006	4.450	4.454	4.201	4.364	14,100,313	-0.18(-4.01%)
Mar 06, 2006	4.717	4.732	4.478	4.547	5,648,033	-0.19(-4.00%)
Mar 03, 2006	4.704	4.767	4.655	4.736	5,134,528	+0.02(+0.40%)
Mar 02, 2006	4.548	4.770	4.547	4.717	9,112,350	+0.18(+4.02%)

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.