Gerdau S.A. (NY: GGB )

4.410 USD -0.060 (-1.34%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.50 14.85 14.50 14.76 280,100 +0.21(+1.44%)
Oct 28, 2004 14.70 14.70 14.29 14.55 369,600 -0.50(-3.32%)
Oct 27, 2004 14.50 15.06 14.47 15.05 1,071,500 +0.55(+3.79%)
Oct 26, 2004 14.34 14.64 14.07 14.50 338,200 +0.46(+3.28%)
Oct 25, 2004 14.38 14.40 13.86 14.04 458,800 -0.15(-1.06%)
Oct 22, 2004 14.50 14.62 13.71 14.19 481,200 -0.01(-0.07%)
Oct 21, 2004 14.40 14.49 13.89 14.20 791,800 +0.02(+0.14%)
Oct 20, 2004 14.10 14.39 14.00 14.18 764,400 -0.14(-0.98%)
Oct 19, 2004 15.21 15.25 14.25 14.32 714,900 -0.99(-6.47%)
Oct 18, 2004 15.50 15.57 15.14 15.31 270,700 -0.20(-1.29%)
Oct 15, 2004 15.30 15.97 15.30 15.51 394,300 +0.13(+0.85%)
Oct 14, 2004 15.60 15.73 15.00 15.38 579,300 -0.59(-3.69%)
Oct 13, 2004 16.25 16.31 15.62 15.97 679,300 -0.18(-1.11%)
Oct 12, 2004 16.40 16.55 16.10 16.15 142,100 -0.40(-2.42%)
Oct 11, 2004 16.45 16.89 16.15 16.55 330,400 +0.11(+0.67%)
Oct 08, 2004 16.66 16.80 16.44 16.44 302,300 -0.32(-1.91%)
Oct 07, 2004 17.00 17.05 16.65 16.76 286,700 -0.35(-2.05%)
Oct 06, 2004 17.30 17.39 16.81 17.11 367,400 -0.19(-1.10%)
Oct 05, 2004 17.34 17.67 17.16 17.30 384,700 -0.04(-0.23%)
Oct 04, 2004 16.58 17.40 16.56 17.34 464,100 +0.82(+4.96%)
Oct 01, 2004 16.35 16.54 16.35 16.52 389,100 +0.17(+1.04%)
Sep 30, 2004 16.55 16.55 16.19 16.35 304,000 +0.05(+0.31%)
Sep 29, 2004 16.55 16.61 16.06 16.30 279,500 +0.05(+0.31%)
Sep 28, 2004 15.10 16.25 15.02 16.25 608,000 +0.86(+5.59%)
Sep 27, 2004 15.46 15.50 15.25 15.39 525,100 -0.41(-2.59%)
Sep 24, 2004 15.90 16.05 15.70 15.80 378,000 -0.13(-0.82%)
Sep 23, 2004 16.35 16.40 15.90 15.93 299,000 -0.30(-1.85%)
Sep 22, 2004 16.73 16.73 16.12 16.23 294,600 -0.35(-2.11%)
Sep 21, 2004 16.79 16.92 16.40 16.58 302,100 -0.20(-1.19%)
Sep 20, 2004 17.10 17.20 16.74 16.78 274,100 +0.25(+1.51%)
Sep 17, 2004 16.40 16.75 16.39 16.53 445,000 +0.43(+2.67%)
Sep 16, 2004 15.82 16.20 15.76 16.10 303,900 +0.51(+3.27%)
Sep 15, 2004 15.70 15.90 15.56 15.59 483,700 -0.01(-0.06%)
Sep 14, 2004 15.37 15.60 15.11 15.60 442,000 +0.25(+1.63%)
Sep 13, 2004 15.60 15.96 15.25 15.35 541,200 -0.35(-2.23%)
Sep 10, 2004 15.55 15.88 15.54 15.70 971,200 -0.10(-0.63%)
Sep 09, 2004 16.38 16.38 15.55 15.80 534,400 -0.58(-3.54%)
Sep 08, 2004 16.60 16.72 16.25 16.38 261,400 -0.07(-0.43%)
Sep 07, 2004 16.20 16.60 16.14 16.45 141,700 +0.25(+1.54%)
Sep 03, 2004 16.42 16.52 16.11 16.20 235,200 -0.20(-1.22%)
Sep 02, 2004 15.85 16.40 15.85 16.40 334,400 +0.24(+1.49%)
Sep 01, 2004 16.58 16.62 16.15 16.16 182,200 -0.29(-1.76%)
Aug 31, 2004 16.30 16.61 16.26 16.45 183,300 +0.30(+1.86%)
Aug 30, 2004 15.90 16.18 15.80 16.15 268,300 +0.04(+0.25%)
Aug 27, 2004 16.14 16.22 15.90 16.11 280,600 +0.01(+0.06%)
Aug 26, 2004 16.05 16.28 15.75 16.10 342,500 -0.14(-0.86%)
Aug 25, 2004 16.22 16.40 15.76 16.24 361,900 -0.21(-1.28%)
Aug 24, 2004 16.70 16.79 16.31 16.45 217,400 -0.05(-0.30%)
Aug 23, 2004 17.15 17.21 16.28 16.50 252,300 -0.43(-2.54%)
Aug 20, 2004 16.80 17.15 16.69 16.93 278,100 +0.13(+0.77%)
Aug 19, 2004 17.01 17.74 16.51 16.80 372,000 -0.10(-0.59%)
Aug 18, 2004 15.90 16.90 15.87 16.90 327,400 +0.65(+4.00%)
Aug 17, 2004 16.65 16.73 16.02 16.25 317,600 -0.04(-0.25%)
Aug 16, 2004 16.52 16.65 16.23 16.29 273,500 -0.01(-0.06%)
Aug 13, 2004 16.24 16.55 16.15 16.30 290,800 +0.07(+0.43%)
Aug 12, 2004 16.75 16.80 16.05 16.23 545,600 +0.11(+0.68%)
Aug 11, 2004 15.60 16.35 15.30 16.12 494,500 +0.32(+2.03%)
Aug 10, 2004 15.00 15.80 14.96 15.80 308,100 +1.00(+6.76%)
Aug 09, 2004 14.85 15.29 14.60 14.80 213,300 -0.03(-0.20%)
Aug 06, 2004 14.55 15.02 14.44 14.83 597,700 +0.21(+1.44%)
Aug 05, 2004 15.00 15.00 14.39 14.62 505,800 -0.38(-2.53%)
Aug 04, 2004 15.25 15.40 15.00 15.00 725,600 +0.20(+1.35%)
Aug 03, 2004 14.60 15.00 14.59 14.80 319,900 +0.32(+2.21%)
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.