Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.700	4.759	4.628	4.759	14,606,156	-0.01(-0.25%)
May 30, 2012	4.753	4.821	4.729	4.771	10,399,317	-0.15(-3.04%)
May 29, 2012	4.969	4.969	4.837	4.921	11,483,330	+0.10(+1.99%)
May 25, 2012	4.747	4.897	4.712	4.825	11,689,614	+0.09(+1.90%)
May 24, 2012	4.801	4.813	4.622	4.735	13,445,496	-0.05(-1.13%)
May 23, 2012	4.712	4.801	4.628	4.789	14,434,479	+0.04(+0.88%)
May 22, 2012	4.831	4.939	4.717	4.747	12,998,899	-0.12(-2.46%)
May 21, 2012	4.616	4.909	4.616	4.867	14,053,557	+0.28(+6.14%)
May 18, 2012	4.640	4.697	4.499	4.586	20,051,162	-0.04(-0.78%)
May 17, 2012	4.759	4.840	4.616	4.622	17,086,860	-0.11(-2.40%)
May 16, 2012	4.915	4.927	4.712	4.735	14,296,038	-0.01(-0.25%)
May 15, 2012	4.879	4.921	4.729	4.747	11,951,078	-0.12(-2.46%)
May 14, 2012	4.861	4.933	4.834	4.867	11,104,184	-0.17(-3.46%)
May 11, 2012	4.946	5.161	4.940	5.042	16,876,194	+0.01(+0.12%)
May 10, 2012	4.994	5.143	4.952	5.036	18,117,246	+0.15(+3.05%)
May 09, 2012	4.827	4.982	4.815	4.886	17,195,418	-0.07(-1.33%)
May 08, 2012	5.054	5.060	4.898	4.952	16,489,224	-0.21(-4.05%)
May 07, 2012	5.036	5.167	4.952	5.161	14,483,471	+0.02(+0.35%)
May 04, 2012	5.352	5.370	5.143	5.143	13,685,376	-0.30(-5.59%)
May 03, 2012	5.483	5.495	5.352	5.447	11,932,010	-0.13(-2.25%)
May 02, 2012	5.567	5.585	5.447	5.573	6,022,016	-0.07(-1.16%)
May 01, 2012	5.620	5.746	5.561	5.638	4,785,056	+0.04(+0.64%)
Apr 30, 2012	5.644	5.668	5.525	5.602	8,766,090	-0.04(-0.74%)
Apr 27, 2012	5.722	5.746	5.626	5.644	8,222,204	-0.05(-0.84%)
Apr 26, 2012	5.596	5.734	5.531	5.692	9,177,192	+0.06(+1.06%)
Apr 25, 2012	5.686	5.710	5.573	5.632	9,773,991	+0.05(+0.96%)
Apr 24, 2012	5.471	5.614	5.465	5.579	9,118,780	+0.02(+0.32%)
Apr 23, 2012	5.519	5.561	5.429	5.561	7,933,638	-0.14(-2.41%)
Apr 20, 2012	5.716	5.805	5.668	5.698	6,355,700	+0.03(+0.53%)
Apr 19, 2012	5.746	5.784	5.599	5.668	7,328,214	-0.06(-1.04%)
Apr 18, 2012	5.608	5.758	5.594	5.728	9,288,156	+0.08(+1.37%)
Apr 17, 2012	5.632	5.722	5.608	5.650	7,071,997	+0.05(+0.96%)
Apr 16, 2012	5.734	5.752	5.507	5.596	12,122,672	-0.07(-1.26%)
Apr 13, 2012	5.656	5.686	5.519	5.668	11,093,816	-0.05(-0.94%)
Apr 12, 2012	5.513	5.770	5.501	5.722	12,074,423	+0.17(+3.01%)
Apr 11, 2012	5.561	5.614	5.501	5.555	11,165,210	+0.08(+1.42%)
Apr 10, 2012	5.531	5.549	5.352	5.477	16,469,631	-0.13(-2.34%)
Apr 09, 2012	5.555	5.650	5.543	5.608	7,471,438	-0.07(-1.16%)
Apr 05, 2012	5.626	5.728	5.602	5.674	10,891,129	+0.04(+0.63%)
Apr 04, 2012	5.710	5.746	5.596	5.638	10,842,844	-0.19(-3.28%)
Apr 03, 2012	5.931	5.966	5.719	5.829	9,832,788	-0.08(-1.31%)
Apr 02, 2012	5.704	5.978	5.692	5.907	14,382,876	+0.16(+2.80%)
Mar 30, 2012	5.901	5.907	5.692	5.746	16,732,885	-0.13(-2.23%)
Mar 29, 2012	5.722	5.889	5.674	5.877	14,017,003	+0.05(+0.82%)
Mar 28, 2012	6.038	6.041	5.793	5.829	17,845,618	-0.20(-3.36%)
Mar 27, 2012	6.229	6.265	5.996	6.032	11,633,234	-0.18(-2.88%)
Mar 26, 2012	6.181	6.223	6.133	6.211	9,085,753	+0.11(+1.76%)
Mar 23, 2012	5.925	6.128	5.883	6.104	11,958,523	+0.20(+3.44%)
Mar 22, 2012	5.937	5.966	5.847	5.901	9,203,682	-0.17(-2.75%)
Mar 21, 2012	6.151	6.151	5.960	6.068	10,648,265	-0.11(-1.74%)
Mar 20, 2012	6.163	6.175	6.086	6.175	12,027,412	-0.17(-2.63%)
Mar 19, 2012	6.318	6.420	6.306	6.342	7,754,717	-0.02(-0.37%)
Mar 16, 2012	6.396	6.396	6.301	6.366	8,308,438	+0.03(+0.47%)
Mar 15, 2012	6.348	6.438	6.300	6.336	11,512,246	+0.04(+0.57%)
Mar 14, 2012	6.211	6.378	6.211	6.301	16,241,557	+0.05(+0.76%)
Mar 13, 2012	5.943	6.253	5.913	6.253	14,998,214	+0.35(+5.97%)
Mar 12, 2012	5.859	5.937	5.823	5.901	8,906,642	-0.04(-0.70%)
Mar 09, 2012	5.925	6.008	5.889	5.943	9,824,036	+0.03(+0.50%)
Mar 08, 2012	5.895	5.943	5.793	5.913	12,463,225	+0.13(+2.27%)
Mar 07, 2012	5.817	5.817	5.707	5.781	12,888,571	-0.05(-0.82%)
Mar 06, 2012	5.984	5.984	5.811	5.829	15,440,713	-0.35(-5.69%)
Mar 05, 2012	6.318	6.348	6.169	6.181	13,514,952	-0.14(-2.17%)
Mar 02, 2012	6.348	6.402	6.289	6.318	12,307,096	-0.04(-0.66%)

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.