Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.473	6.544	6.421	6.470	7,261,832	+0.05(+0.75%)
May 30, 2007	6.120	6.447	6.100	6.421	7,912,765	+0.17(+2.73%)
May 29, 2007	6.373	6.404	6.188	6.251	6,369,436	+0.07(+1.15%)
May 25, 2007	6.074	6.180	6.052	6.180	5,693,549	+0.23(+3.87%)
May 24, 2007	6.114	6.214	5.907	5.949	9,056,894	-0.26(-4.26%)
May 23, 2007	6.370	6.433	6.200	6.214	7,986,399	-0.07(-1.13%)
May 22, 2007	6.430	6.458	6.285	6.285	8,201,326	-0.12(-1.91%)
May 21, 2007	6.345	6.484	6.322	6.407	5,627,437	+0.10(+1.62%)
May 18, 2007	6.274	6.322	6.191	6.305	5,297,436	+0.02(+0.36%)
May 17, 2007	6.256	6.313	6.148	6.282	5,736,078	-0.02(-0.27%)
May 16, 2007	6.117	6.302	6.063	6.299	13,375,043	+0.30(+4.98%)
May 15, 2007	5.904	6.040	5.844	6.000	6,725,832	+0.11(+1.79%)
May 14, 2007	5.929	6.117	5.864	5.895	3,408,098	-0.00(-0.05%)
May 11, 2007	5.804	5.929	5.787	5.898	4,740,348	+0.08(+1.42%)
May 10, 2007	5.932	5.998	5.787	5.815	6,883,915	-0.17(-2.76%)
May 09, 2007	5.810	5.983	5.790	5.981	6,421,806	+0.16(+2.79%)
May 08, 2007	5.861	5.861	5.733	5.818	5,498,832	-0.05(-0.87%)
May 07, 2007	5.889	5.912	5.841	5.870	5,321,105	+0.00(+0.00%)
May 04, 2007	5.938	5.944	5.833	5.870	5,623,957	-0.03(-0.58%)
May 03, 2007	5.855	5.929	5.833	5.904	8,829,764	+0.13(+2.22%)
May 02, 2007	5.764	5.818	5.719	5.776	7,691,687	+0.11(+2.01%)
May 01, 2007	5.733	5.776	5.622	5.662	4,747,040	-0.04(-0.65%)
Apr 30, 2007	5.722	5.818	5.676	5.699	8,673,358	-0.03(-0.60%)
Apr 27, 2007	5.650	5.736	5.520	5.733	12,906,878	+0.00(+0.00%)
Apr 26, 2007	5.781	5.793	5.670	5.733	10,077,853	-0.07(-1.27%)
Apr 25, 2007	5.827	5.850	5.739	5.807	6,748,678	+0.09(+1.59%)
Apr 24, 2007	5.801	5.827	5.656	5.716	5,726,588	-0.13(-2.24%)
Apr 23, 2007	5.833	5.935	5.821	5.847	3,412,474	-0.02(-0.34%)
Apr 20, 2007	5.932	5.946	5.784	5.867	7,409,452	+0.12(+2.08%)
Apr 19, 2007	5.613	5.815	5.588	5.747	7,091,015	+0.03(+0.50%)
Apr 18, 2007	5.594	5.821	5.576	5.719	8,016,562	+0.11(+2.03%)
Apr 17, 2007	5.699	5.736	5.591	5.605	5,035,155	-0.08(-1.35%)
Apr 16, 2007	5.616	5.710	5.616	5.682	4,828,568	+0.12(+2.15%)
Apr 13, 2007	5.522	5.576	5.467	5.562	5,963,834	+0.07(+1.30%)
Apr 12, 2007	5.409	5.500	5.349	5.491	5,302,709	+0.05(+0.89%)
Apr 11, 2007	5.554	5.557	5.346	5.443	8,159,852	-0.11(-1.90%)
Apr 10, 2007	5.525	5.625	5.503	5.548	5,984,922	-0.04(-0.66%)
Apr 09, 2007	5.443	5.616	5.443	5.585	8,898,653	+0.22(+4.03%)
Apr 05, 2007	5.369	5.446	5.349	5.369	5,844,684	-0.06(-1.10%)
Apr 04, 2007	5.312	5.446	5.303	5.429	6,521,274	+0.10(+1.92%)
Apr 03, 2007	5.281	5.372	5.264	5.326	6,361,704	+0.10(+1.96%)
Apr 02, 2007	5.164	5.255	5.164	5.224	4,590,619	+0.07(+1.27%)
Mar 30, 2007	5.081	5.184	5.079	5.158	6,433,946	+0.06(+1.17%)
Mar 29, 2007	5.070	5.107	4.979	5.099	6,570,480	+0.14(+2.75%)
Mar 28, 2007	5.010	5.016	4.865	4.962	6,769,767	-0.11(-2.13%)
Mar 27, 2007	5.130	5.130	5.044	5.070	2,764,705	-0.08(-1.55%)
Mar 26, 2007	5.175	5.192	5.044	5.150	4,102,420	-0.02(-0.39%)
Mar 23, 2007	5.104	5.190	5.067	5.170	4,015,606	+0.07(+1.34%)
Mar 22, 2007	5.121	5.178	5.059	5.101	5,470,362	-0.01(-0.22%)
Mar 21, 2007	4.922	5.116	4.922	5.113	7,029,507	+0.21(+4.29%)
Mar 20, 2007	4.871	4.925	4.823	4.902	5,170,905	+0.09(+1.95%)
Mar 19, 2007	4.751	4.837	4.694	4.808	5,410,260	+0.12(+2.49%)
Mar 16, 2007	4.783	4.828	4.643	4.692	6,036,238	-0.04(-0.90%)
Mar 15, 2007	4.740	4.848	4.703	4.734	7,021,775	-0.03(-0.60%)
Mar 14, 2007	4.623	4.780	4.564	4.763	8,429,434	+0.10(+2.14%)
Mar 13, 2007	4.925	4.879	4.663	4.663	9,635,346	-0.26(-5.31%)
Mar 12, 2007	4.874	4.968	4.854	4.925	9,205,140	+0.08(+1.58%)
Mar 09, 2007	4.837	4.877	4.746	4.848	7,335,994	+0.10(+2.16%)
Mar 08, 2007	4.777	4.817	4.726	4.746	5,838,357	+0.07(+1.58%)
Mar 07, 2007	4.675	4.731	4.646	4.672	4,914,328	+0.01(+0.31%)
Mar 06, 2007	4.609	4.686	4.529	4.658	6,054,514	+0.22(+4.87%)
Mar 05, 2007	4.396	4.592	4.379	4.441	8,851,907	-0.18(-4.00%)
Mar 02, 2007	4.788	4.817	4.595	4.626	8,119,081	-0.17(-3.56%)

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.