Gerdau S.A. (NY: GGB )

4.890 USD +0.170 (+3.60%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.65 15.86 15.43 15.75 862,200 +0.04(+0.25%)
Nov 29, 2006 15.48 15.74 15.42 15.71 1,295,000 +0.36(+2.35%)
Nov 28, 2006 15.10 15.37 15.01 15.35 1,503,500 +0.07(+0.46%)
Nov 27, 2006 15.79 15.80 15.21 15.28 946,000 -0.28(-1.80%)
Nov 24, 2006 15.40 15.65 15.38 15.56 527,700 -0.01(-0.06%)
Nov 22, 2006 15.58 15.61 15.34 15.57 859,700 +0.08(+0.52%)
Nov 21, 2006 15.26 15.56 15.23 15.49 1,258,700 +0.23(+1.51%)
Nov 20, 2006 15.25 15.54 15.14 15.26 1,234,200 +0.26(+1.73%)
Nov 17, 2006 14.92 15.05 14.78 15.00 1,693,400 -0.02(-0.13%)
Nov 16, 2006 15.60 15.60 15.00 15.02 1,330,600 -0.32(-2.09%)
Nov 15, 2006 15.30 15.53 15.21 15.34 1,307,300 -0.03(-0.20%)
Nov 14, 2006 15.35 15.47 15.25 15.37 1,335,100 +0.26(+1.72%)
Nov 13, 2006 15.00 15.25 14.96 15.11 1,072,300 -0.10(-0.66%)
Nov 10, 2006 15.44 15.45 14.90 15.21 1,227,100 -0.23(-1.49%)
Nov 09, 2006 15.75 15.79 15.14 15.44 1,848,600 -0.07(-0.45%)
Nov 08, 2006 15.35 15.64 15.30 15.51 1,710,500 -0.08(-0.51%)
Nov 07, 2006 15.69 15.69 15.36 15.59 1,110,000 -0.06(-0.38%)
Nov 06, 2006 15.45 15.90 15.38 15.65 2,458,800 +0.54(+3.57%)
Nov 03, 2006 15.16 15.28 14.98 15.11 1,607,600 +0.38(+2.58%)
Nov 02, 2006 14.75 14.85 14.53 14.73 916,100 -0.17(-1.14%)
Nov 01, 2006 14.99 15.19 14.77 14.90 1,493,800 +0.13(+0.88%)
Oct 31, 2006 14.60 14.86 14.60 14.77 1,009,000 +0.26(+1.79%)
Oct 30, 2006 14.72 14.88 14.50 14.51 1,584,600 -0.54(-3.59%)
Oct 27, 2006 15.16 15.30 14.96 15.05 862,100 -0.23(-1.51%)
Oct 26, 2006 15.10 15.33 15.10 15.28 1,002,100 +0.01(+0.07%)
Oct 25, 2006 15.00 15.31 14.94 15.27 1,705,400 +0.27(+1.80%)
Oct 24, 2006 15.00 15.03 14.78 15.00 1,835,200 +0.15(+1.01%)
Oct 23, 2006 14.30 14.85 14.28 14.85 948,100 +0.35(+2.41%)
Oct 20, 2006 14.56 14.57 14.33 14.50 1,026,700 -0.18(-1.23%)
Oct 19, 2006 14.58 14.81 14.56 14.68 1,198,300 +0.04(+0.27%)
Oct 18, 2006 14.80 15.00 14.57 14.64 1,868,200 -0.11(-0.75%)
Oct 17, 2006 14.63 14.82 14.44 14.75 1,280,300 -0.12(-0.81%)
Oct 16, 2006 14.65 14.92 14.49 14.87 1,272,300 +0.37(+2.55%)
Oct 13, 2006 14.68 14.79 14.44 14.50 1,425,500 -0.17(-1.16%)
Oct 12, 2006 14.05 14.67 14.04 14.67 1,042,800 +0.46(+3.24%)
Oct 11, 2006 14.19 14.32 13.99 14.21 1,203,300 -0.06(-0.42%)
Oct 10, 2006 14.18 14.35 14.08 14.27 1,298,600 +0.26(+1.86%)
Oct 09, 2006 13.87 14.31 13.87 14.01 1,711,600 +0.17(+1.23%)
Oct 06, 2006 13.67 13.92 13.60 13.84 1,454,000 -0.03(-0.22%)
Oct 05, 2006 13.67 13.95 13.61 13.87 1,470,100 +0.25(+1.84%)
Oct 04, 2006 13.23 13.66 13.15 13.62 1,676,200 +0.40(+3.03%)
Oct 03, 2006 13.54 13.54 13.18 13.22 2,292,200 -0.37(-2.72%)
Oct 02, 2006 13.70 13.83 13.56 13.59 1,225,500 +0.04(+0.30%)
Sep 29, 2006 13.54 13.73 13.42 13.55 949,000 +0.01(+0.07%)
Sep 28, 2006 13.48 13.67 13.37 13.54 1,705,700 +0.17(+1.27%)
Sep 27, 2006 13.20 13.45 13.14 13.37 2,238,400 +0.20(+1.52%)
Sep 26, 2006 12.95 13.33 12.92 13.17 2,552,800 +0.29(+2.25%)
Sep 25, 2006 12.83 12.92 12.51 12.88 2,948,400 -0.07(-0.54%)
Sep 22, 2006 13.01 13.23 12.78 12.95 1,497,500 -0.08(-0.61%)
Sep 21, 2006 13.27 13.56 12.96 13.03 1,774,200 -0.31(-2.32%)
Sep 20, 2006 13.67 13.84 13.15 13.34 1,690,900 -0.43(-3.12%)
Sep 19, 2006 13.82 13.93 13.53 13.77 2,071,700 -0.36(-2.55%)
Sep 18, 2006 14.01 14.34 13.83 14.13 1,029,400 +0.26(+1.87%)
Sep 15, 2006 13.97 14.03 13.80 13.87 675,100 -0.11(-0.79%)
Sep 14, 2006 14.11 14.24 13.82 13.98 844,800 -0.12(-0.85%)
Sep 13, 2006 14.01 14.27 13.89 14.10 1,251,500 +0.22(+1.59%)
Sep 12, 2006 13.90 14.10 13.72 13.88 1,334,800 +0.09(+0.65%)
Sep 11, 2006 14.07 14.16 13.70 13.79 2,650,200 -0.70(-4.83%)
Sep 08, 2006 14.67 14.76 14.42 14.49 1,002,000 -0.15(-1.02%)
Sep 07, 2006 14.80 14.89 14.46 14.64 631,400 -0.16(-1.08%)
Sep 06, 2006 15.21 15.32 14.73 14.80 1,234,300 -0.49(-3.20%)
Sep 05, 2006 15.28 15.53 15.17 15.29 1,667,200 +0.18(+1.19%)
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.