Gerdau S.A. (NY: GGB )

5.930 USD +0.150 (+2.60%)
Official Closing Price Updated: 7:50 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.07 17.09 16.27 16.50 1,400,900 -0.10(-0.60%)
Mar 30, 2005 16.44 16.63 16.25 16.60 867,300 +0.16(+0.97%)
Mar 29, 2005 17.30 17.37 16.15 16.44 891,200 -0.62(-3.63%)
Mar 28, 2005 17.65 17.65 16.92 17.06 387,300 -0.69(-3.89%)
Mar 24, 2005 17.55 17.99 17.50 17.75 338,500 +0.29(+1.66%)
Mar 23, 2005 17.75 17.75 17.20 17.46 779,600 -0.39(-2.18%)
Mar 22, 2005 18.30 18.94 17.75 17.85 985,800 -0.45(-2.46%)
Mar 21, 2005 18.50 18.50 18.17 18.30 575,800 -0.29(-1.56%)
Mar 18, 2005 19.21 19.23 18.43 18.59 641,600 -0.36(-1.90%)
Mar 17, 2005 18.55 19.18 18.35 18.95 511,400 +0.22(+1.17%)
Mar 16, 2005 18.75 19.00 18.50 18.73 580,200 -0.27(-1.42%)
Mar 15, 2005 19.25 19.40 18.92 19.00 744,300 -0.09(-0.47%)
Mar 14, 2005 19.35 19.35 18.76 19.09 621,500 -0.41(-2.10%)
Mar 11, 2005 19.75 20.00 19.37 19.50 692,700 +0.30(+1.56%)
Mar 10, 2005 20.15 20.15 19.19 19.20 1,506,000 -0.99(-4.90%)
Mar 09, 2005 20.10 20.48 20.05 20.19 1,191,900 +0.02(+0.10%)
Mar 08, 2005 20.30 20.37 19.81 20.17 1,022,000 -0.20(-0.98%)
Mar 07, 2005 20.75 20.77 20.27 20.37 1,290,200 +0.60(+3.03%)
Mar 04, 2005 19.15 20.11 19.15 19.77 732,700 +0.66(+3.45%)
Mar 03, 2005 19.30 19.31 18.76 19.11 544,400 +0.36(+1.92%)
Mar 02, 2005 18.45 18.83 18.10 18.75 487,700 +0.05(+0.27%)
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.