Gerdau S.A. (NY: GGB )

5.820 USD +0.060 (+1.04%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.690 9.780 9.650 9.730 909,600 +0.12(+1.25%)
Jun 29, 2005 9.580 9.710 9.510 9.610 583,300 +0.05(+0.52%)
Jun 28, 2005 9.350 9.560 9.310 9.560 655,000 +0.28(+3.02%)
Jun 27, 2005 9.090 9.340 9.060 9.280 389,700 -0.01(-0.11%)
Jun 24, 2005 9.300 9.370 9.100 9.290 380,800 +0.03(+0.32%)
Jun 23, 2005 9.610 9.620 9.230 9.260 686,500 -0.45(-4.63%)
Jun 22, 2005 9.630 9.780 9.510 9.710 754,700 +0.06(+0.62%)
Jun 21, 2005 9.840 9.880 9.600 9.650 766,200 -0.27(-2.72%)
Jun 20, 2005 9.890 9.950 9.720 9.920 860,100 -0.11(-1.10%)
Jun 17, 2005 10.05 10.20 9.950 10.03 549,300 +0.03(+0.30%)
Jun 16, 2005 9.890 10.03 9.860 10.00 853,900 +0.22(+2.25%)
Jun 15, 2005 9.630 9.850 9.350 9.780 792,300 +0.05(+0.51%)
Jun 14, 2005 9.540 9.810 9.010 9.730 1,120,500 +0.23(+2.42%)
Jun 13, 2005 9.510 9.600 9.310 9.500 637,200 +0.15(+1.60%)
Jun 10, 2005 9.190 9.440 9.110 9.350 830,900 +0.39(+4.35%)
Jun 09, 2005 9.000 9.240 8.730 8.960 1,281,600 -0.29(-3.14%)
Jun 08, 2005 9.700 9.750 9.180 9.250 941,100 -0.33(-3.44%)
Jun 07, 2005 9.730 9.890 9.520 9.580 1,264,500 -0.45(-4.49%)
Jun 06, 2005 10.10 10.20 9.600 10.03 1,472,800 -0.46(-4.39%)
Jun 03, 2005 10.75 10.80 10.42 10.49 887,500 -0.25(-2.33%)
Jun 02, 2005 10.15 10.74 10.15 10.74 1,576,700 +0.54(+5.29%)
Jun 01, 2005 10.10 10.23 10.01 10.20 639,600 +0.15(+1.49%)
May 31, 2005 10.22 10.25 10.00 10.05 1,322,400 +0.34(+3.50%)
May 27, 2005 9.370 9.780 9.370 9.710 687,800 +0.44(+4.75%)
May 26, 2005 9.190 9.320 9.190 9.270 337,900 +0.11(+1.20%)
May 25, 2005 9.400 9.400 9.100 9.160 981,800 -0.01(-0.11%)
May 24, 2005 8.820 9.200 8.720 9.170 849,200 +0.28(+3.15%)
May 23, 2005 8.920 8.970 8.770 8.890 631,100 -0.03(-0.34%)
May 20, 2005 9.050 9.060 8.730 8.920 962,100 -0.18(-1.98%)
May 19, 2005 9.410 9.430 9.000 9.100 843,700 -0.27(-2.88%)
May 18, 2005 9.320 9.400 9.000 9.370 1,826,200 +0.15(+1.63%)
May 17, 2005 9.100 9.290 8.940 9.220 745,800 +0.12(+1.32%)
May 16, 2005 8.760 9.110 8.720 9.100 752,900 +0.05(+0.55%)
May 13, 2005 9.000 9.340 8.800 9.050 1,036,700 -0.32(-3.42%)
May 12, 2005 9.830 9.930 9.300 9.370 875,200 -0.43(-4.39%)
May 11, 2005 10.00 10.24 9.700 9.800 935,100 -0.20(-2.00%)
May 10, 2005 10.66 10.66 9.980 10.00 1,153,300 -0.65(-6.10%)
May 09, 2005 10.71 10.71 10.46 10.65 505,200 +0.02(+0.19%)
May 06, 2005 10.51 10.66 10.37 10.63 697,600 +0.26(+2.51%)
May 05, 2005 10.63 10.63 10.22 10.37 836,900 -0.05(-0.48%)
May 04, 2005 10.13 10.50 10.05 10.42 660,400 +0.39(+3.89%)
May 03, 2005 9.650 10.12 9.650 10.03 577,000 +0.42(+4.37%)
May 02, 2005 9.650 9.750 9.500 9.610 368,800 -0.14(-1.44%)
Apr 29, 2005 9.820 9.850 9.410 9.750 598,800 +0.21(+2.20%)
Apr 28, 2005 9.800 9.890 9.410 9.540 556,500 -0.31(-3.15%)
Apr 27, 2005 10.00 10.01 9.770 9.850 621,300 -0.11(-1.10%)
Apr 26, 2005 10.10 10.19 9.850 9.960 1,278,300 +0.08(+0.81%)
Apr 25, 2005 9.760 10.02 9.640 9.880 557,800 +0.12(+1.23%)
Apr 22, 2005 10.13 10.13 9.510 9.760 570,700 -0.26(-2.59%)
Apr 21, 2005 10.01 10.10 9.660 10.02 340,100 +0.11(+1.11%)
Apr 20, 2005 10.25 10.27 9.770 9.910 714,700 -0.32(-3.13%)
Apr 19, 2005 9.830 10.23 9.830 10.23 874,700 -4.29(-29.55%)
Apr 18, 2005 14.00 14.56 13.72 14.52 3,270,800 +0.39(+2.76%)
Apr 15, 2005 14.75 15.04 14.09 14.13 901,000 -0.97(-6.42%)
Apr 14, 2005 15.73 15.73 14.70 15.10 1,493,600 -0.63(-4.01%)
Apr 13, 2005 16.16 16.25 15.65 15.73 1,053,700 -0.42(-2.60%)
Apr 12, 2005 16.15 16.30 15.50 16.15 853,000 +0.00(+0.00%)
Apr 11, 2005 16.10 16.49 15.60 16.15 992,400 -0.20(-1.22%)
Apr 08, 2005 16.70 16.76 16.19 16.35 1,224,600 -0.30(-1.80%)
Apr 07, 2005 16.62 16.73 16.45 16.65 612,300 +0.11(+0.67%)
Apr 06, 2005 16.30 16.71 16.30 16.54 605,500 +0.39(+2.41%)
Apr 05, 2005 16.56 16.79 16.13 16.15 661,300 -0.29(-1.76%)
Apr 04, 2005 16.60 16.70 16.15 16.44 665,100 -0.16(-0.96%)
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.