Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 14.60 15.19 14.57 15.11 1,236,600 +0.59(+4.06%)
Aug 31, 2006 14.64 14.85 14.51 14.52 825,400 -0.10(-0.68%)
Aug 30, 2006 14.61 14.73 14.50 14.62 829,700 -0.01(-0.07%)
Aug 29, 2006 14.78 14.86 14.47 14.63 969,100 +0.03(+0.21%)
Aug 28, 2006 14.53 14.72 14.25 14.60 935,900 +0.05(+0.34%)
Aug 25, 2006 14.30 14.67 14.30 14.55 1,126,800 +0.32(+2.25%)
Aug 24, 2006 14.31 14.46 13.91 14.23 2,331,500 -0.06(-0.42%)
Aug 23, 2006 15.17 15.24 14.29 14.29 2,183,300 -0.87(-5.74%)
Aug 22, 2006 15.20 15.39 14.92 15.16 783,900 -0.18(-1.17%)
Aug 21, 2006 15.20 15.41 15.15 15.34 1,173,300 -0.10(-0.65%)
Aug 18, 2006 15.50 15.64 15.24 15.44 759,400 -0.16(-1.03%)
Aug 17, 2006 15.65 15.99 15.43 15.60 1,331,800 +0.08(+0.52%)
Aug 16, 2006 15.45 15.73 15.34 15.52 1,952,700 +0.18(+1.17%)
Aug 15, 2006 15.50 15.54 15.15 15.34 2,491,600 +0.08(+0.52%)
Aug 14, 2006 15.28 15.50 15.06 15.26 1,331,300 -0.12(-0.78%)
Aug 11, 2006 15.65 15.70 15.26 15.38 1,060,300 -0.37(-2.35%)
Aug 10, 2006 15.56 15.75 15.48 15.75 1,136,400 -0.05(-0.32%)
Aug 09, 2006 16.19 16.32 15.69 15.80 973,900 -0.19(-1.19%)
Aug 08, 2006 15.89 16.27 15.78 15.99 1,186,500 +0.16(+1.01%)
Aug 07, 2006 15.69 16.12 15.65 15.83 813,500 +0.06(+0.38%)
Aug 04, 2006 16.19 16.45 15.74 15.77 2,486,700 -0.24(-1.50%)
Aug 03, 2006 15.42 16.10 15.42 16.01 1,409,400 +0.26(+1.65%)
Aug 02, 2006 15.70 15.98 15.56 15.75 2,049,100 +0.47(+3.08%)
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.