Gerdau S.A. (NY: GGB )

5.536 USD +0.056 (+1.03%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.61 17.16 16.55 16.85 600,400 +0.48(+2.93%)
Jan 28, 2005 16.02 16.55 15.86 16.37 276,700 +0.45(+2.83%)
Jan 27, 2005 16.19 16.20 15.80 15.92 335,400 -0.34(-2.09%)
Jan 26, 2005 16.23 16.35 16.13 16.26 330,800 +0.26(+1.63%)
Jan 25, 2005 15.52 16.32 15.52 16.00 308,500 +0.53(+3.43%)
Jan 24, 2005 15.45 15.79 15.39 15.47 334,000 +0.27(+1.78%)
Jan 21, 2005 15.20 15.49 15.09 15.20 463,300 -0.05(-0.33%)
Jan 20, 2005 15.35 15.39 15.10 15.25 412,200 -0.36(-2.31%)
Jan 19, 2005 15.95 15.97 15.61 15.61 279,200 -0.16(-1.01%)
Jan 18, 2005 15.90 15.94 15.62 15.77 577,000 -1.08(-6.41%)
Jan 14, 2005 16.20 16.94 16.00 16.85 375,100 +0.58(+3.56%)
Jan 13, 2005 16.20 16.42 16.05 16.27 332,600 +0.23(+1.43%)
Jan 12, 2005 15.77 16.04 15.39 16.04 378,700 +0.18(+1.13%)
Jan 11, 2005 16.20 16.26 15.84 15.86 333,600 -0.39(-2.40%)
Jan 10, 2005 16.50 16.51 16.04 16.25 330,900 +0.05(+0.31%)
Jan 07, 2005 16.27 16.49 16.00 16.20 609,900 +0.18(+1.12%)
Jan 06, 2005 16.09 16.21 15.80 16.02 480,600 -0.12(-0.74%)
Jan 05, 2005 16.55 16.61 16.06 16.14 399,000 -0.48(-2.89%)
Jan 04, 2005 17.30 17.35 16.20 16.62 805,000 -0.80(-4.59%)
Jan 03, 2005 18.15 18.16 17.16 17.42 561,300 -0.58(-3.22%)
Dec 31, 2004 17.75 18.20 17.69 18.00 159,500 +0.25(+1.41%)
Dec 30, 2004 18.12 18.18 17.61 17.75 878,700 -0.25(-1.39%)
Dec 29, 2004 17.69 18.04 17.50 18.00 415,100 +0.40(+2.27%)
Dec 28, 2004 17.45 17.70 17.24 17.60 348,800 +0.35(+2.03%)
Dec 27, 2004 17.50 17.58 17.25 17.25 152,000 -0.01(-0.06%)
Dec 23, 2004 17.29 17.45 17.14 17.26 291,100 -0.02(-0.12%)
Dec 22, 2004 17.44 17.56 17.23 17.28 378,800 -0.35(-1.99%)
Dec 21, 2004 17.55 17.65 17.18 17.63 708,200 +0.23(+1.32%)
Dec 20, 2004 17.47 17.62 17.29 17.40 322,100 +0.10(+0.58%)
Dec 17, 2004 17.32 17.48 17.17 17.30 253,800 +0.19(+1.11%)
Dec 16, 2004 17.10 17.45 17.04 17.11 334,900 -0.18(-1.04%)
Dec 15, 2004 17.05 17.39 17.05 17.29 737,200 +0.14(+0.82%)
Dec 14, 2004 17.09 17.28 16.96 17.15 413,200 +0.20(+1.18%)
Dec 13, 2004 16.55 17.08 16.51 16.95 601,700 +0.48(+2.91%)
Dec 10, 2004 16.24 16.47 16.16 16.47 487,400 +0.34(+2.11%)
Dec 09, 2004 16.54 16.68 15.75 16.13 545,200 -0.52(-3.12%)
Dec 08, 2004 16.55 16.85 16.50 16.65 426,600 -0.25(-1.48%)
Dec 07, 2004 17.70 17.70 16.62 16.90 1,036,700 -0.80(-4.52%)
Dec 06, 2004 18.17 18.18 17.68 17.70 283,000 -0.47(-2.59%)
Dec 03, 2004 18.00 18.33 17.90 18.17 425,800 +0.68(+3.89%)
Dec 02, 2004 18.00 18.05 17.20 17.49 602,200 -0.60(-3.32%)
Dec 01, 2004 18.27 18.80 18.02 18.09 868,900 -0.11(-0.60%)
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%)
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.