Gerdau S.A. (NY: GGB )

4.580 USD -0.110 (-2.35%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.41 18.50 17.34 18.20 1,386,400 +1.04(+6.06%)
Nov 29, 2004 16.74 17.24 16.61 17.16 1,280,600 +0.26(+1.54%)
Nov 26, 2004 16.80 17.05 16.60 16.90 687,900 +0.40(+2.42%)
Nov 24, 2004 15.98 16.60 15.90 16.50 1,013,100 +0.37(+2.29%)
Nov 23, 2004 16.20 16.20 15.95 16.13 496,900 -0.35(-2.12%)
Nov 22, 2004 16.08 16.84 15.91 16.48 412,500 +0.41(+2.55%)
Nov 19, 2004 16.39 16.44 15.83 16.07 235,800 -0.09(-0.56%)
Nov 18, 2004 16.75 16.75 16.08 16.16 214,100 -0.39(-2.36%)
Nov 17, 2004 16.75 16.75 16.45 16.55 299,600 +0.64(+4.02%)
Nov 16, 2004 16.08 16.16 15.83 15.91 170,500 -0.52(-3.16%)
Nov 15, 2004 16.70 16.79 16.22 16.43 200,100 +0.22(+1.36%)
Nov 12, 2004 15.90 16.35 15.71 16.21 476,800 +0.55(+3.51%)
Nov 11, 2004 15.65 15.68 15.46 15.66 145,200 -0.02(-0.13%)
Nov 10, 2004 15.70 15.87 15.58 15.68 220,200 +0.17(+1.10%)
Nov 09, 2004 15.06 15.57 15.06 15.51 329,200 +0.25(+1.64%)
Nov 08, 2004 15.47 15.47 15.05 15.26 282,900 -0.42(-2.68%)
Nov 05, 2004 15.75 15.85 15.53 15.68 342,700 -0.11(-0.70%)
Nov 04, 2004 15.63 15.93 15.55 15.79 335,700 +0.14(+0.89%)
Nov 03, 2004 15.87 15.94 15.63 15.65 702,600 +0.70(+4.68%)
Nov 02, 2004 15.18 15.40 14.95 14.95 295,600 -0.10(-0.66%)
Nov 01, 2004 14.86 15.09 14.73 15.05 255,300 +0.29(+1.96%)
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%)
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.