Gerdau S.A. (NY: GGB )

5.860 USD +0.040 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.75 14.94 14.50 14.93 479,900 +0.18(+1.22%)
Sep 29, 2005 14.75 14.75 14.40 14.75 509,400 +0.06(+0.41%)
Sep 28, 2005 14.65 14.84 14.62 14.69 713,000 +0.15(+1.03%)
Sep 27, 2005 14.80 14.85 14.26 14.54 1,249,900 -0.35(-2.35%)
Sep 26, 2005 14.85 14.93 14.53 14.89 1,204,200 -0.06(-0.40%)
Sep 23, 2005 14.95 15.17 14.86 14.95 1,256,200 +0.13(+0.88%)
Sep 22, 2005 14.90 14.91 14.36 14.82 1,453,400 +0.05(+0.34%)
Sep 21, 2005 14.26 14.94 14.21 14.77 1,077,800 +0.53(+3.72%)
Sep 20, 2005 14.31 14.67 14.11 14.24 1,229,500 +0.13(+0.92%)
Sep 19, 2005 14.24 14.33 13.96 14.11 894,000 -0.01(-0.07%)
Sep 16, 2005 13.84 14.47 13.84 14.12 1,247,400 +0.34(+2.47%)
Sep 15, 2005 13.70 13.89 13.61 13.78 654,800 +0.46(+3.45%)
Sep 14, 2005 13.47 13.50 13.12 13.32 352,300 -0.05(-0.37%)
Sep 13, 2005 13.33 13.55 13.26 13.37 452,500 -0.03(-0.22%)
Sep 12, 2005 13.69 13.74 13.34 13.40 867,700 -0.39(-2.83%)
Sep 09, 2005 13.45 13.89 13.42 13.79 977,400 +0.34(+2.53%)
Sep 08, 2005 13.17 13.48 13.15 13.45 873,300 +0.28(+2.13%)
Sep 07, 2005 13.30 13.47 13.16 13.17 740,100 -0.18(-1.35%)
Sep 06, 2005 13.00 13.38 13.00 13.35 1,188,700 +0.68(+5.37%)
Sep 02, 2005 12.50 12.70 12.32 12.67 1,419,000 +0.67(+5.58%)
Sep 01, 2005 12.20 12.25 11.87 12.00 867,500 -0.13(-1.07%)
Aug 31, 2005 11.81 12.13 11.81 12.13 573,400 +0.45(+3.85%)
Aug 30, 2005 11.70 11.80 11.59 11.68 476,800 +0.05(+0.43%)
Aug 29, 2005 11.20 11.70 11.20 11.63 729,600 +0.16(+1.39%)
Aug 26, 2005 11.47 11.84 11.25 11.47 489,900 -0.43(-3.61%)
Aug 25, 2005 11.38 11.90 11.16 11.90 777,100 +0.52(+4.57%)
Aug 24, 2005 11.55 11.70 11.25 11.38 600,000 -0.46(-3.89%)
Aug 23, 2005 11.99 11.99 11.62 11.84 691,900 -0.21(-1.74%)
Aug 22, 2005 11.89 12.10 11.80 12.05 1,002,400 +0.60(+5.24%)
Aug 19, 2005 11.92 12.08 11.05 11.45 1,807,100 -0.49(-4.10%)
Aug 18, 2005 12.20 12.25 11.92 11.94 1,593,300 -0.28(-2.29%)
Aug 17, 2005 12.12 12.30 12.10 12.22 686,600 +0.11(+0.91%)
Aug 16, 2005 12.65 12.65 12.07 12.11 1,843,100 -0.38(-3.04%)
Aug 15, 2005 12.16 12.58 12.00 12.49 1,310,700 +0.69(+5.85%)
Aug 12, 2005 11.40 11.85 11.01 11.80 1,442,100 -0.03(-0.25%)
Aug 11, 2005 12.00 12.70 11.50 11.83 2,129,600 -0.75(-5.96%)
Aug 10, 2005 12.67 12.75 12.40 12.58 1,230,400 -0.08(-0.63%)
Aug 09, 2005 12.75 12.75 12.30 12.66 926,400 +0.25(+2.01%)
Aug 08, 2005 12.35 12.50 12.29 12.41 1,692,600 +0.35(+2.90%)
Aug 05, 2005 11.83 12.20 11.83 12.06 3,603,800 +0.48(+4.15%)
Aug 04, 2005 11.27 11.67 11.05 11.58 1,962,200 +0.31(+2.75%)
Aug 03, 2005 11.22 11.52 11.04 11.27 2,414,500 +0.44(+4.06%)
Aug 02, 2005 10.60 10.90 10.60 10.83 1,365,600 +0.31(+2.95%)
Aug 01, 2005 10.40 10.62 10.25 10.52 879,200 +0.13(+1.25%)
Jul 29, 2005 10.48 10.53 10.25 10.39 781,900 +0.07(+0.68%)
Jul 28, 2005 10.10 10.42 10.10 10.32 1,098,700 +0.29(+2.89%)
Jul 27, 2005 9.900 10.09 9.700 10.03 1,137,600 +0.28(+2.87%)
Jul 26, 2005 9.410 9.770 9.330 9.750 1,470,700 +0.37(+3.94%)
Jul 25, 2005 10.00 10.06 9.360 9.380 2,264,300 -0.93(-9.02%)
Jul 22, 2005 10.69 10.70 10.05 10.31 1,164,600 -0.44(-4.09%)
Jul 21, 2005 10.75 10.89 10.62 10.75 941,300 +0.13(+1.22%)
Jul 20, 2005 10.17 10.65 10.07 10.62 1,105,700 +0.45(+4.42%)
Jul 19, 2005 10.15 10.24 10.00 10.17 933,800 -0.03(-0.29%)
Jul 18, 2005 9.950 10.21 9.910 10.20 528,600 +0.17(+1.69%)
Jul 15, 2005 10.25 10.28 9.900 10.03 733,200 -0.29(-2.81%)
Jul 14, 2005 10.50 10.55 10.25 10.32 847,700 -0.04(-0.39%)
Jul 13, 2005 10.46 10.59 10.35 10.36 1,014,600 +0.11(+1.07%)
Jul 12, 2005 9.970 10.25 9.900 10.25 1,745,200 +0.34(+3.43%)
Jul 11, 2005 9.550 9.910 9.450 9.910 1,837,800 +0.71(+7.72%)
Jul 08, 2005 9.090 9.200 9.050 9.200 858,200 +0.11(+1.21%)
Jul 07, 2005 9.000 9.100 8.940 9.090 575,200 +0.03(+0.33%)
Jul 06, 2005 9.010 9.230 8.800 9.060 1,584,000 -0.02(-0.22%)
Jul 05, 2005 9.460 9.460 9.060 9.080 1,268,600 -0.55(-5.71%)
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.