Gerdau S.A. (NY: GGB )

5.780 USD -0.080 (-1.37%)
Official Closing Price Updated: 4:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.10 23.30 22.81 23.30 182,400 +0.06(+0.26%)
Mar 30, 2004 22.36 23.31 22.33 23.24 77,400 +1.13(+5.11%)
Mar 29, 2004 22.24 22.50 21.84 22.11 83,200 +0.12(+0.55%)
Mar 26, 2004 21.20 21.99 21.20 21.99 78,700 +0.52(+2.42%)
Mar 25, 2004 21.24 21.76 21.04 21.47 116,600 +0.52(+2.48%)
Mar 24, 2004 21.80 21.80 20.82 20.95 108,600 -0.81(-3.72%)
Mar 23, 2004 22.50 22.52 21.70 21.76 93,000 -0.67(-2.99%)
Mar 22, 2004 22.75 22.76 22.04 22.43 92,600 -0.57(-2.48%)
Mar 19, 2004 22.90 23.18 22.89 23.00 84,600 +0.00(+0.00%)
Mar 18, 2004 22.55 23.09 22.50 23.00 135,500 +0.45(+2.00%)
Mar 17, 2004 22.51 22.97 22.46 22.55 105,000 +0.29(+1.30%)
Mar 16, 2004 22.00 22.50 22.00 22.26 107,700 +0.71(+3.29%)
Mar 15, 2004 22.25 22.25 21.36 21.55 86,300 -0.81(-3.62%)
Mar 12, 2004 20.89 22.43 20.89 22.36 164,100 +2.02(+9.93%)
Mar 11, 2004 21.72 21.79 20.32 20.34 334,300 -0.97(-4.55%)
Mar 10, 2004 23.15 23.44 21.28 21.31 271,800 -1.90(-8.19%)
Mar 09, 2004 23.55 23.63 22.60 23.21 125,100 -0.14(-0.60%)
Mar 08, 2004 23.60 23.68 23.25 23.35 111,100 +0.10(+0.43%)
Mar 05, 2004 23.05 23.65 23.05 23.25 165,900 +0.19(+0.82%)
Mar 04, 2004 22.89 23.35 22.81 23.06 286,400 +0.42(+1.86%)
Mar 03, 2004 22.80 23.00 22.30 22.64 222,800 +0.04(+0.18%)
Mar 02, 2004 22.22 22.90 22.01 22.60 100,000 +0.13(+0.58%)
Mar 01, 2004 22.50 22.80 22.15 22.47 228,200 +0.86(+3.98%)
Feb 27, 2004 21.20 21.61 21.00 21.61 164,500 +0.78(+3.74%)
Feb 26, 2004 20.69 20.85 20.44 20.83 97,100 +0.15(+0.73%)
Feb 25, 2004 20.29 20.80 20.15 20.68 223,100 +0.36(+1.77%)
Feb 24, 2004 19.64 20.35 19.64 20.32 121,500 +0.68(+3.46%)
Feb 23, 2004 20.05 20.10 19.56 19.64 35,000 -0.16(-0.81%)
Feb 20, 2004 19.65 19.90 19.28 19.80 126,200 -0.25(-1.25%)
Feb 19, 2004 20.25 20.40 19.85 20.05 250,300 -0.62(-3.00%)
Feb 18, 2004 20.95 20.96 20.30 20.67 153,800 -0.28(-1.34%)
Feb 17, 2004 21.05 21.18 20.43 20.95 133,100 +0.10(+0.48%)
Feb 13, 2004 21.52 21.52 20.32 20.85 152,400 -0.35(-1.65%)
Feb 12, 2004 21.47 21.67 21.15 21.20 135,300 +0.08(+0.38%)
Feb 11, 2004 20.16 21.26 20.10 21.12 163,500 +0.92(+4.55%)
Feb 10, 2004 20.33 20.39 20.03 20.20 183,200 -0.29(-1.42%)
Feb 09, 2004 20.55 20.81 20.35 20.49 182,000 +0.26(+1.29%)
Feb 06, 2004 18.40 20.38 18.38 20.23 225,200 +1.33(+7.04%)
Feb 05, 2004 19.80 19.95 18.79 18.90 175,800 -0.80(-4.06%)
Feb 04, 2004 21.70 21.70 19.56 19.70 238,900 -1.15(-5.52%)
Feb 03, 2004 21.27 21.27 20.62 20.85 137,100 -0.21(-1.00%)
Feb 02, 2004 20.15 21.17 19.70 21.06 328,300 +0.14(+0.67%)
Jan 30, 2004 20.70 21.44 20.40 20.92 243,500 -0.09(-0.43%)
Jan 29, 2004 21.67 21.67 20.44 21.01 312,000 -0.81(-3.71%)
Jan 28, 2004 23.30 23.30 21.80 21.82 155,200 -0.94(-4.13%)
Jan 27, 2004 23.35 23.37 22.64 22.76 219,300 -0.53(-2.28%)
Jan 26, 2004 23.12 23.35 22.90 23.29 221,500 +0.60(+2.64%)
Jan 23, 2004 22.23 22.70 22.00 22.69 189,700 +0.58(+2.62%)
Jan 22, 2004 21.71 22.15 21.70 22.11 162,400 +0.12(+0.55%)
Jan 21, 2004 21.50 22.00 21.21 21.99 98,900 -0.01(-0.05%)
Jan 20, 2004 21.95 22.30 21.88 22.00 144,200 +0.55(+2.56%)
Jan 16, 2004 21.18 21.89 21.01 21.45 150,400 +0.08(+0.37%)
Jan 15, 2004 22.00 22.20 21.37 21.37 149,700 -0.78(-3.52%)
Jan 14, 2004 22.65 22.65 21.35 22.15 169,200 -0.15(-0.67%)
Jan 13, 2004 22.94 22.97 22.05 22.30 144,300 -0.71(-3.09%)
Jan 12, 2004 22.99 23.22 22.86 23.01 186,900 +0.44(+1.95%)
Jan 09, 2004 22.40 22.92 22.40 22.57 112,600 +0.32(+1.44%)
Jan 08, 2004 22.12 22.38 22.07 22.25 193,700 -0.13(-0.58%)
Jan 07, 2004 22.35 23.00 22.35 22.38 207,000 -0.17(-0.75%)
Jan 06, 2004 23.45 23.45 22.12 22.55 164,100 -1.11(-4.69%)
Jan 05, 2004 22.10 23.74 21.92 23.66 283,900 +2.51(+11.87%)
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.