Historical Prices for Gerdau, S.a. (GGB)

Symbol:

Historical Data for Gerdau S.A. (GGB)

After Hours: $ 5.60

-0.38 (-6.35%)

Volume: 29.07 k

4:30 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	5.36	6.30	5.01	5.98	21,916,414	-0.17	-2.76%
10/9/08	7.21	7.38	6.02	6.15	10,724,426	-0.45	-6.82%
10/8/08	6.16	7.08	6.06	6.60	13,865,777	-0.32	-4.62%
10/7/08	8.07	8.70	6.81	6.92	11,176,016	-1.15	-14.25%
10/6/08	8.52	9.11	6.79	8.07	11,081,209	-1.04	-11.42%
10/3/08	9.72	10.19	8.95	9.11	9,048,499	-0.22	-2.36%
10/2/08	10.46	10.57	9.20	9.33	6,738,124	-1.57	-14.40%
10/1/08	11.13	11.13	10.39	10.90	6,419,354	-0.20	-1.80%
9/30/08	10.73	11.24	10.58	11.10	8,067,784	1.00	9.90%
9/29/08	11.81	11.85	9.72	10.10	12,204,934	-2.43	-19.39%
9/26/08	12.58	12.88	12.23	12.53	6,371,379	-0.69	-5.22%
9/25/08	12.93	13.39	12.73	13.22	5,130,230	0.65	5.17%
9/24/08	12.96	13.00	12.44	12.57	6,864,596	-0.15	-1.18%
9/23/08	13.76	14.03	12.69	12.72	8,093,390	-1.35	-9.59%
9/22/08	14.40	14.66	13.84	14.07	7,848,349	-0.15	-1.05%
9/19/08	13.71	17.00	13.40	14.22	10,375,826	1.50	11.79%
9/18/08	12.32	12.87	11.24	12.72	9,991,476	0.79	6.62%
9/17/08	13.11	13.11	11.76	11.93	10,519,421	-1.51	-11.24%
9/16/08	12.30	13.57	12.24	13.44	10,373,229	0.51	3.94%
9/15/08	13.42	13.84	12.83	12.93	8,260,414	-1.48	-10.27%
9/12/08	13.93	14.67	13.84	14.41	9,413,510	0.55	3.97%
9/11/08	12.95	14.05	12.70	13.86	9,966,082	0.29	2.14%
9/10/08	13.12	13.88	12.70	13.57	10,867,247	0.60	4.63%
9/9/08	14.06	14.19	12.92	12.97	10,271,920	-1.73	-11.77%
9/8/08	15.95	15.95	14.50	14.70	7,425,156	-0.47	-3.10%
9/5/08	14.84	15.30	14.32	15.17	13,359,144	-0.24	-1.56%
9/4/08	16.54	16.66	15.23	15.41	11,145,103	-1.59	-9.35%
9/3/08	17.36	17.71	16.39	17.00	9,513,568	-0.79	-4.44%
9/2/08	18.13	18.32	17.35	17.79	5,416,768	-0.92	-4.92%
8/29/08	18.82	19.25	18.57	18.71	3,476,639	0.07	0.38%
8/28/08	18.90	19.05	18.38	18.64	4,128,242	0.31	1.69%
8/27/08	18.12	18.50	18.07	18.33	3,581,247	0.44	2.46%
8/26/08	17.71	18.01	17.65	17.89	2,941,104	0.12	0.68%
8/25/08	18.38	18.58	17.55	17.77	3,021,011	-0.48	-2.63%
8/22/08	18.93	18.93	17.89	18.25	4,909,759	-0.30	-1.62%
8/21/08	18.47	18.81	18.13	18.55	7,182,357	0.53	2.94%
8/20/08	17.69	18.32	17.51	18.02	6,594,019	0.87	5.07%
8/19/08	16.35	17.38	16.35	17.15	4,182,417	0.36	2.14%
8/18/08	17.34	17.62	16.56	16.79	3,797,643	-0.53	-3.06%
8/15/08	17.71	17.85	17.07	17.32	5,629,737	-0.56	-3.13%
8/14/08	18.13	18.33	17.72	17.88	4,485,124	-0.02	-0.11%
8/13/08	16.96	18.02	16.96	17.90	6,742,495	0.51	2.93%
8/12/08	17.39	17.68	17.10	17.39	7,487,799	-0.64	-3.55%
8/11/08	18.70	18.75	17.60	18.03	10,626,616	-1.11	-5.80%
8/8/08	19.30	19.43	18.81	19.14	5,906,985	-0.78	-3.92%
8/7/08	20.08	20.19	19.50	19.92	6,856,522	-0.49	-2.40%
8/6/08	20.75	21.14	20.13	20.41	7,020,811	0.19	0.94%
8/5/08	19.88	20.47	19.61	20.22	5,814,379	0.20	1.00%
8/4/08	20.62	20.77	19.77	20.02	6,364,563	-1.05	-4.98%
8/1/08	21.92	21.92	20.92	21.07	6,027,539	-0.70	-3.22%
7/31/08	22.10	22.17	21.52	21.77	5,189,768	-0.23	-1.05%
7/30/08	21.50	22.09	21.00	22.00	7,622,189	1.62	7.95%
7/29/08	20.10	20.48	20.10	20.38	4,559,705	0.91	4.67%
7/28/08	19.55	19.97	19.40	19.47	5,256,828	–	–
7/25/08	19.41	19.60	19.00	19.47	6,845,887	-0.20	-1.02%
7/24/08	20.50	20.63	19.55	19.67	6,859,079	-1.07	-5.16%
7/23/08	20.98	21.28	20.56	20.74	5,436,030	-0.72	-3.36%
7/22/08	21.99	21.99	21.01	21.46	5,592,994	-0.54	-2.45%
7/21/08	21.12	22.10	21.12	22.00	4,124,661	0.96	4.56%
7/18/08	20.91	21.70	20.64	21.04	5,376,149	0.01	0.05%
7/17/08	22.23	22.29	20.36	21.03	7,834,409	-1.18	-5.31%
7/16/08	22.23	22.41	21.75	22.21	5,476,419	0.23	1.05%
7/15/08	21.79	22.50	21.06	21.98	5,956,407	-0.35	-1.57%
7/14/08	22.08	22.72	22.04	22.33	4,368,862	0.17	0.77%