Gerdau S.A. (NY: GGB )

6.040 USD -0.060 (-0.98%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.86 18.22 17.85 18.13 1,830,554 +0.21(+1.17%)
Mar 29, 2007 17.82 17.95 17.50 17.92 1,869,400 +0.48(+2.75%)
Mar 28, 2007 17.61 17.63 17.10 17.44 1,926,100 -0.38(-2.13%)
Mar 27, 2007 18.03 18.03 17.73 17.82 786,600 -0.28(-1.55%)
Mar 26, 2007 18.19 18.25 17.73 18.10 1,167,200 -0.07(-0.39%)
Mar 23, 2007 17.94 18.24 17.81 18.17 1,142,500 +0.24(+1.34%)
Mar 22, 2007 18.00 18.20 17.78 17.93 1,556,400 -0.04(-0.22%)
Mar 21, 2007 17.30 17.98 17.30 17.97 2,000,000 +0.74(+4.29%)
Mar 20, 2007 17.12 17.31 16.95 17.23 1,471,200 +0.33(+1.95%)
Mar 19, 2007 16.70 17.00 16.50 16.90 1,539,300 +0.41(+2.49%)
Mar 16, 2007 16.81 16.97 16.32 16.49 1,717,400 -0.15(-0.90%)
Mar 15, 2007 16.66 17.04 16.53 16.64 1,997,800 -0.10(-0.60%)
Mar 14, 2007 16.25 16.80 16.04 16.74 2,398,300 +0.35(+2.14%)
Mar 13, 2007 17.31 17.15 16.39 16.39 2,741,400 -0.92(-5.31%)
Mar 12, 2007 17.13 17.46 17.06 17.31 2,619,000 +0.27(+1.58%)
Mar 09, 2007 17.00 17.14 16.68 17.04 2,087,200 +0.36(+2.16%)
Mar 08, 2007 16.79 16.93 16.61 16.68 1,661,100 +0.26(+1.58%)
Mar 07, 2007 16.43 16.63 16.33 16.42 1,398,200 +0.05(+0.31%)
Mar 06, 2007 16.20 16.47 15.92 16.37 1,722,600 +0.76(+4.87%)
Mar 05, 2007 15.45 16.14 15.39 15.61 2,518,500 -0.65(-4.00%)
Mar 02, 2007 16.83 16.93 16.15 16.26 2,310,000 -0.60(-3.56%)
Mar 01, 2007 16.41 17.09 16.18 16.86 2,456,263 -0.35(-2.03%)
Feb 28, 2007 16.96 17.34 16.71 17.21 2,668,100 +0.30(+1.77%)
Feb 27, 2007 17.65 17.82 16.40 16.91 3,772,600 -1.91(-10.15%)
Feb 26, 2007 18.71 18.82 18.56 18.82 1,243,900 +0.32(+1.73%)
Feb 23, 2007 18.59 18.73 18.28 18.50 1,429,700 -0.33(-1.75%)
Feb 22, 2007 18.98 19.12 18.60 18.83 1,379,200 -0.27(-1.41%)
Feb 21, 2007 19.02 19.19 18.73 19.10 1,427,200 +0.14(+0.74%)
Feb 20, 2007 18.67 19.02 18.40 18.96 1,375,200 +0.24(+1.28%)
Feb 16, 2007 18.50 18.77 18.40 18.72 1,334,500 +0.03(+0.16%)
Feb 15, 2007 18.40 18.81 18.22 18.69 1,487,900 +0.19(+1.03%)
Feb 14, 2007 18.38 18.72 18.27 18.50 2,439,000 +0.33(+1.82%)
Feb 13, 2007 17.24 18.24 17.20 18.17 3,390,373 +1.09(+6.38%)
Feb 12, 2007 17.35 17.43 16.97 17.08 1,428,998 -0.26(-1.50%)
Feb 09, 2007 17.45 17.46 17.14 17.34 1,405,200 -0.06(-0.34%)
Feb 08, 2007 17.23 17.58 17.15 17.40 2,350,200 -0.25(-1.42%)
Feb 07, 2007 17.95 17.95 17.50 17.65 1,683,200 -0.55(-3.02%)
Feb 06, 2007 18.00 18.40 17.81 18.20 3,376,100 +0.86(+4.96%)
Feb 05, 2007 17.36 17.60 17.27 17.34 2,440,600 +0.27(+1.58%)
Feb 02, 2007 17.11 17.15 16.78 17.07 1,026,100 +0.05(+0.29%)
Feb 01, 2007 16.99 17.15 16.84 17.02 1,430,700 +0.12(+0.71%)
Jan 31, 2007 16.68 16.98 16.56 16.90 1,529,800 +0.30(+1.81%)
Jan 30, 2007 16.36 16.66 16.30 16.60 1,392,100 +0.27(+1.65%)
Jan 29, 2007 16.50 16.67 16.32 16.33 1,382,300 -0.17(-1.03%)
Jan 26, 2007 16.52 16.60 16.35 16.50 1,436,600 +0.11(+0.67%)
Jan 25, 2007 16.55 16.60 16.21 16.39 1,864,500 -0.22(-1.32%)
Jan 24, 2007 16.26 16.61 16.07 16.61 2,175,400 +0.56(+3.49%)
Jan 23, 2007 15.70 16.14 15.65 16.05 1,810,100 +0.55(+3.55%)
Jan 22, 2007 15.66 15.69 15.39 15.50 1,311,000 +0.15(+0.98%)
Jan 19, 2007 15.23 15.37 15.16 15.35 1,325,500 +0.16(+1.05%)
Jan 18, 2007 15.51 15.53 15.05 15.19 941,200 -0.01(-0.07%)
Jan 17, 2007 15.00 15.30 14.92 15.20 2,166,800 -0.10(-0.65%)
Jan 16, 2007 15.30 15.44 15.17 15.30 2,078,500 -0.37(-2.36%)
Jan 12, 2007 15.56 15.70 15.41 15.67 1,013,500 +0.15(+0.97%)
Jan 11, 2007 15.65 15.86 15.43 15.52 876,000 +0.01(+0.06%)
Jan 10, 2007 15.15 15.62 14.85 15.51 1,575,700 +0.06(+0.39%)
Jan 09, 2007 15.67 15.67 15.25 15.45 1,617,600 -0.44(-2.77%)
Jan 08, 2007 15.61 15.89 15.41 15.89 1,457,000 +0.32(+2.06%)
Jan 05, 2007 16.28 16.28 15.39 15.57 1,729,200 -0.56(-3.47%)
Jan 04, 2007 16.42 16.45 15.96 16.13 1,852,300 -0.29(-1.77%)
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.