Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.98 14.98 14.57 14.54 62,200 -0.30(-2.02%)
Oct 30, 2003 15.03 15.03 14.84 14.84 76,800 -0.33(-2.18%)
Oct 29, 2003 15.15 15.24 15.03 15.17 92,400 -0.01(-0.07%)
Oct 28, 2003 15.17 15.28 15.10 15.18 113,400 +0.00(+0.00%)
Oct 27, 2003 15.15 15.18 15.01 15.18 68,100 +0.10(+0.66%)
Oct 24, 2003 14.99 15.22 14.91 15.08 33,800 +0.09(+0.60%)
Oct 23, 2003 15.08 15.23 14.92 14.99 179,200 -0.57(-3.66%)
Oct 22, 2003 15.78 15.78 15.37 15.56 62,500 -0.17(-1.08%)
Oct 21, 2003 15.83 16.31 15.60 15.73 243,800 -0.17(-1.07%)
Oct 20, 2003 15.60 15.90 15.41 15.90 144,400 +0.28(+1.79%)
Oct 17, 2003 15.70 15.74 15.57 15.62 111,300 -0.07(-0.45%)
Oct 16, 2003 16.00 16.00 15.64 15.69 111,100 +0.00(+0.00%)
Oct 15, 2003 15.78 15.82 15.57 15.69 136,100 -0.31(-1.94%)
Oct 14, 2003 15.89 16.00 15.79 16.00 86,600 +0.22(+1.39%)
Oct 13, 2003 15.32 15.98 15.49 15.78 96,100 +0.46(+3.00%)
Oct 10, 2003 15.28 15.55 15.19 15.32 219,200 -0.05(-0.33%)
Oct 09, 2003 15.51 15.72 15.20 15.37 187,800 -0.36(-2.29%)
Oct 08, 2003 15.80 16.19 15.70 15.73 115,600 +0.26(+1.68%)
Oct 07, 2003 15.34 15.53 15.25 15.47 65,800 -0.05(-0.32%)
Oct 06, 2003 15.55 15.73 15.46 15.52 64,500 +0.07(+0.45%)
Oct 03, 2003 15.67 15.73 15.45 15.45 58,600 -0.20(-1.28%)
Oct 02, 2003 15.27 15.65 15.25 15.65 124,000 +0.69(+4.61%)
Oct 01, 2003 14.61 14.96 14.61 14.96 70,300 +0.55(+3.82%)
Sep 30, 2003 13.91 14.41 13.72 14.41 260,600 +0.66(+4.80%)
Sep 29, 2003 13.75 13.75 13.23 13.75 235,300 +0.00(+0.00%)
Sep 26, 2003 14.04 14.06 13.70 13.75 208,000 -0.29(-2.07%)
Sep 25, 2003 14.82 14.82 13.76 14.04 99,500 -0.86(-5.77%)
Sep 24, 2003 15.24 15.25 14.68 14.90 62,700 -0.42(-2.74%)
Sep 23, 2003 15.75 15.69 15.05 15.32 186,900 -0.43(-2.73%)
Sep 22, 2003 15.79 15.85 15.73 15.75 52,500 -0.14(-0.88%)
Sep 19, 2003 15.81 15.89 15.72 15.89 69,900 +0.09(+0.57%)
Sep 18, 2003 15.63 16.00 15.63 15.80 70,400 +0.30(+1.94%)
Sep 17, 2003 15.55 15.70 15.45 15.50 182,400 -0.11(-0.70%)
Sep 16, 2003 15.77 15.87 15.51 15.61 154,200 -0.18(-1.14%)
Sep 15, 2003 16.00 16.11 15.78 15.79 64,000 -0.27(-1.68%)
Sep 12, 2003 15.78 16.15 15.69 16.06 51,600 +0.25(+1.58%)
Sep 11, 2003 15.45 15.99 15.40 15.81 153,800 +0.55(+3.60%)
Sep 10, 2003 14.58 15.30 14.45 15.26 90,400 +0.51(+3.46%)
Sep 09, 2003 14.92 14.99 14.55 14.75 96,100 -0.24(-1.60%)
Sep 08, 2003 15.60 15.69 14.82 14.99 75,300 -0.56(-3.60%)
Sep 05, 2003 15.35 15.70 15.35 15.55 157,800 +0.30(+1.97%)
Sep 04, 2003 15.46 15.73 15.23 15.25 192,100 -0.13(-0.85%)
Sep 03, 2003 15.10 15.70 14.97 15.38 97,500 +0.33(+2.19%)
Sep 02, 2003 14.60 15.14 14.55 15.05 73,500 +0.47(+3.22%)
Aug 29, 2003 14.22 14.73 14.15 14.58 36,700 +0.08(+0.55%)
Aug 28, 2003 14.95 14.95 14.29 14.50 236,100 -0.39(-2.62%)
Aug 27, 2003 15.06 15.27 14.62 14.89 113,700 -0.11(-0.73%)
Aug 26, 2003 14.36 15.20 14.36 15.00 63,400 +0.74(+5.19%)
Aug 25, 2003 14.01 14.45 14.00 14.26 143,700 +0.35(+2.52%)
Aug 22, 2003 13.68 14.06 13.53 13.91 69,900 +0.41(+3.04%)
Aug 21, 2003 13.26 13.80 13.23 13.50 187,100 +0.25(+1.89%)
Aug 20, 2003 13.10 13.38 12.92 13.25 138,700 +0.05(+0.38%)
Aug 19, 2003 13.03 13.34 12.90 13.20 134,800 +0.14(+1.07%)
Aug 18, 2003 13.00 13.11 12.91 13.06 65,200 +0.26(+2.03%)
Aug 15, 2003 12.68 12.96 12.62 12.80 31,000 +0.15(+1.19%)
Aug 14, 2003 12.60 12.69 12.29 12.65 74,100 +0.25(+2.02%)
Aug 13, 2003 11.75 12.47 11.75 12.40 195,600 +0.73(+6.26%)
Aug 12, 2003 11.45 11.69 11.38 11.67 54,100 +0.22(+1.92%)
Aug 11, 2003 11.57 11.58 11.44 11.45 42,400 -0.11(-0.95%)
Aug 08, 2003 11.66 11.66 11.41 11.56 21,300 +0.00(+0.00%)
Aug 07, 2003 11.00 11.69 11.00 11.56 98,200 +0.61(+5.57%)
Aug 06, 2003 11.25 11.28 10.85 10.95 46,700 -0.30(-2.67%)
Aug 05, 2003 11.01 11.32 11.00 11.25 74,300 +0.34(+3.12%)
Aug 04, 2003 10.92 11.02 10.61 10.91 52,100 -0.17(-1.53%)
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.