Gerdau S.A. (NY: GGB )

4.870 USD -0.460 (-8.63%)
Official Closing Price Updated: 7:46 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 14.24 14.54 13.95 14.48 291,800 +0.26(+1.83%)
Jul 30, 2004 13.79 14.45 13.79 14.22 189,400 +0.43(+3.12%)
Jul 29, 2004 13.67 13.89 13.60 13.79 280,700 +0.22(+1.62%)
Jul 28, 2004 13.64 13.73 13.45 13.57 247,800 +0.03(+0.22%)
Jul 27, 2004 13.28 13.69 13.28 13.54 186,900 +0.24(+1.80%)
Jul 26, 2004 13.45 13.47 12.95 13.30 170,900 +0.01(+0.08%)
Jul 23, 2004 13.19 13.54 13.00 13.29 163,800 +0.07(+0.53%)
Jul 22, 2004 13.17 13.50 12.82 13.22 679,700 +0.02(+0.15%)
Jul 21, 2004 13.71 13.75 13.11 13.20 439,100 -0.41(-3.01%)
Jul 20, 2004 13.28 13.80 13.19 13.61 191,500 +0.31(+2.33%)
Jul 19, 2004 13.75 13.75 13.20 13.30 158,700 -0.05(-0.37%)
Jul 16, 2004 13.50 13.80 13.32 13.35 246,200 -0.04(-0.30%)
Jul 15, 2004 13.85 13.90 13.00 13.39 857,500 -0.36(-2.62%)
Jul 14, 2004 13.12 13.88 12.97 13.75 617,000 +0.72(+5.53%)
Jul 13, 2004 13.06 13.09 12.90 13.03 471,800 +0.25(+1.96%)
Jul 12, 2004 12.42 12.89 12.37 12.78 363,300 +0.46(+3.73%)
Jul 09, 2004 12.32 12.33 12.15 12.32 91,700 +0.10(+0.82%)
Jul 08, 2004 12.40 12.41 12.13 12.22 275,100 -0.21(-1.69%)
Jul 07, 2004 12.45 12.66 12.26 12.43 240,200 -0.10(-0.80%)
Jul 06, 2004 12.53 12.55 12.31 12.53 193,900 +0.09(+0.72%)
Jul 02, 2004 12.20 12.45 12.15 12.44 246,900 +0.44(+3.67%)
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.