GGB: Historical Prices for GERDAU SA ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.45	16.72	16.25	16.58	3,637,700	16.58
19-Nov-09	16.33	16.83	15.95	16.61	6,801,700	16.61
18-Nov-09	16.90	16.98	16.40	16.58	6,219,400	16.58
17-Nov-09	16.64	16.97	16.36	16.95	8,979,100	16.95
16-Nov-09	16.50	16.82	16.50	16.68	7,601,200	16.68
13-Nov-09	15.78	16.41	15.75	16.24	6,823,700	16.24
12-Nov-09	16.56	16.60	15.82	16.04	12,428,500	16.04
12-Nov-09	$ 0.041 Dividend
11-Nov-09	17.01	17.10	16.48	16.68	5,969,400	16.64
10-Nov-09	16.54	16.93	16.46	16.74	6,662,400	16.70
9-Nov-09	16.32	16.97	16.32	16.72	8,025,500	16.68
6-Nov-09	16.05	16.35	15.89	16.08	5,923,200	16.04
5-Nov-09	16.22	16.45	16.14	16.39	6,551,300	16.35
4-Nov-09	16.04	16.25	15.71	15.80	8,146,400	15.76
3-Nov-09	14.59	15.78	14.50	15.37	7,966,600	15.33
2-Nov-09	15.26	15.67	14.50	15.09	6,303,200	15.05
30-Oct-09	16.04	16.13	14.84	15.10	10,847,100	15.06
29-Oct-09	15.19	15.89	15.07	15.82	12,809,400	15.78
28-Oct-09	15.46	15.56	14.45	14.59	14,128,300	14.55
27-Oct-09	16.51	16.65	15.78	15.89	9,150,800	15.85
26-Oct-09	17.00	17.45	16.32	16.66	7,427,100	16.62
23-Oct-09	17.50	17.68	16.83	16.90	7,416,200	16.86
22-Oct-09	17.26	17.36	16.73	17.25	8,476,700	17.21
21-Oct-09	16.89	17.69	16.80	17.14	8,228,400	17.10
20-Oct-09	16.75	17.08	16.04	16.82	11,648,400	16.78
19-Oct-09	17.06	17.72	16.97	17.41	6,285,500	17.37
16-Oct-09	17.15	17.37	16.77	16.80	13,002,300	16.76
15-Oct-09	16.71	17.50	16.60	17.45	8,507,900	17.41
14-Oct-09	16.00	16.80	16.00	16.72	9,380,300	16.68
13-Oct-09	15.12	15.62	15.05	15.54	9,554,800	15.50
12-Oct-09	15.29	15.41	15.09	15.18	3,588,500	15.14
9-Oct-09	14.87	15.05	14.72	15.02	3,832,700	14.98
8-Oct-09	14.72	14.92	14.53	14.89	7,166,100	14.85
7-Oct-09	14.41	14.66	14.13	14.49	6,351,100	14.45
6-Oct-09	14.36	14.58	14.12	14.35	6,928,300	14.31
5-Oct-09	13.76	14.17	13.57	14.17	9,329,200	14.14
2-Oct-09	12.64	13.58	12.59	13.44	12,576,400	13.41
1-Oct-09	13.33	13.52	12.81	12.82	7,553,800	12.79
30-Sep-09	13.45	13.56	13.15	13.44	9,636,500	13.41
29-Sep-09	13.43	13.54	13.16	13.26	5,040,100	13.23
28-Sep-09	13.29	13.51	13.21	13.39	4,164,500	13.36
25-Sep-09	13.08	13.30	13.00	13.16	4,708,500	13.13
24-Sep-09	13.57	13.57	12.97	13.12	8,040,100	13.09
23-Sep-09	13.78	13.89	13.36	13.41	5,224,300	13.38
22-Sep-09	13.86	14.01	13.64	13.92	6,237,400	13.89
21-Sep-09	13.19	13.62	13.07	13.48	5,271,200	13.45
18-Sep-09	13.45	13.60	13.31	13.35	5,073,600	13.32
17-Sep-09	13.30	13.55	13.17	13.32	6,199,200	13.29
16-Sep-09	12.95	13.30	12.88	13.25	7,290,700	13.22
15-Sep-09	12.65	12.84	12.53	12.81	6,518,000	12.78
14-Sep-09	12.41	12.80	12.41	12.75	4,163,000	12.72
11-Sep-09	12.74	12.82	12.57	12.67	6,280,300	12.64
10-Sep-09	12.25	12.67	12.21	12.63	6,080,200	12.60
9-Sep-09	12.43	12.49	12.12	12.30	3,802,700	12.27
8-Sep-09	12.28	12.45	12.21	12.43	5,306,200	12.40
4-Sep-09	11.78	11.98	11.64	11.94	5,217,400	11.91
3-Sep-09	11.42	11.63	11.37	11.60	4,744,800	11.57
2-Sep-09	11.20	11.45	11.12	11.32	8,030,100	11.29
1-Sep-09	11.69	12.09	11.32	11.43	7,579,500	11.40
31-Aug-09	11.86	11.92	11.70	11.75	5,203,600	11.72
28-Aug-09	12.35	12.44	12.01	12.08	5,168,900	12.05
27-Aug-09	11.97	12.38	11.68	12.35	6,170,200	12.32
26-Aug-09	11.99	12.13	11.80	11.99	4,482,900	11.96
25-Aug-09	12.50	12.72	12.07	12.14	5,286,300	12.11
24-Aug-09	12.56	12.81	12.40	12.47	8,888,700	12.44
21-Aug-09	12.35	12.52	12.27	12.33	4,423,800	12.30
20-Aug-09	11.86	12.23	11.85	12.15	4,504,700	12.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions