Gerdau S.A. ADR (NY: GGB )

5.930 USD -0.200 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.65 14.95 14.47 14.79 1,240,300 +0.08(+0.54%)
Nov 29, 2005 14.65 14.92 14.55 14.71 778,100 +0.10(+0.68%)
Nov 28, 2005 14.88 14.90 14.46 14.61 872,700 -0.09(-0.61%)
Nov 25, 2005 14.54 14.73 14.54 14.70 242,900 +0.21(+1.45%)
Nov 23, 2005 14.82 15.02 14.40 14.49 764,400 +0.05(+0.35%)
Nov 22, 2005 14.00 14.47 13.90 14.44 1,166,100 -0.35(-2.37%)
Nov 21, 2005 14.35 14.85 14.31 14.79 940,100 +0.17(+1.16%)
Nov 18, 2005 14.77 14.79 14.43 14.62 611,200 -0.16(-1.08%)
Nov 17, 2005 14.70 14.98 14.70 14.78 648,200 +0.18(+1.23%)
Nov 16, 2005 14.45 14.74 14.34 14.60 715,500 +0.48(+3.40%)
Nov 15, 2005 14.53 14.52 14.04 14.12 603,900 -0.47(-3.22%)
Nov 14, 2005 14.35 14.60 14.24 14.59 519,200 -0.16(-1.08%)
Nov 11, 2005 14.55 14.90 14.50 14.75 382,100 +0.18(+1.24%)
Nov 10, 2005 14.38 14.74 14.35 14.57 892,600 +0.24(+1.67%)
Nov 09, 2005 14.38 14.59 14.25 14.33 574,700 +0.05(+0.35%)
Nov 08, 2005 14.39 14.58 14.20 14.28 657,400 -0.10(-0.70%)
Nov 07, 2005 14.65 14.78 14.33 14.38 903,900 +0.11(+0.77%)
Nov 04, 2005 14.25 14.38 13.92 14.27 697,100 +0.14(+0.99%)
Nov 03, 2005 14.50 14.64 14.11 14.13 1,261,800 +0.09(+0.64%)
Nov 02, 2005 13.80 14.17 13.80 14.04 484,300 +0.24(+1.74%)
Nov 01, 2005 13.86 14.17 13.73 13.80 947,600 +0.23(+1.69%)
Oct 31, 2005 13.35 13.70 13.35 13.57 831,600 +0.52(+3.98%)
Oct 28, 2005 12.84 13.17 12.84 13.05 656,800 +0.29(+2.27%)
Oct 27, 2005 12.94 13.04 12.56 12.76 591,500 -0.22(-1.69%)
Oct 26, 2005 12.99 13.27 12.91 12.98 452,300 -0.11(-0.84%)
Oct 25, 2005 13.10 13.39 12.98 13.09 551,300 +0.09(+0.69%)
Oct 24, 2005 12.88 13.10 12.82 13.00 1,024,600 +0.30(+2.36%)
Oct 21, 2005 12.54 12.82 12.32 12.70 1,160,300 +0.15(+1.20%)
Oct 20, 2005 12.90 13.04 12.22 12.55 1,198,400 -0.49(-3.76%)
Oct 19, 2005 12.97 13.14 12.33 13.04 1,188,200 +0.02(+0.15%)
Oct 18, 2005 13.46 13.57 12.92 13.02 928,900 -0.44(-3.27%)
Oct 17, 2005 13.50 13.67 13.23 13.46 583,700 +0.14(+1.05%)
Oct 14, 2005 13.28 13.44 12.90 13.32 477,800 +0.01(+0.08%)
Oct 13, 2005 13.30 13.42 13.02 13.31 854,000 -0.13(-0.97%)
Oct 12, 2005 14.04 14.10 13.06 13.44 685,600 -0.60(-4.27%)
Oct 11, 2005 13.95 14.20 13.90 14.04 537,200 +0.21(+1.52%)
Oct 10, 2005 13.93 14.07 13.72 13.83 701,900 +0.12(+0.88%)
Oct 07, 2005 13.50 13.84 13.47 13.71 1,024,100 +0.50(+3.79%)
Oct 06, 2005 13.81 13.81 12.91 13.21 1,337,100 -0.60(-4.34%)
Oct 05, 2005 14.02 14.02 13.72 13.81 1,160,600 -0.57(-3.96%)
Oct 04, 2005 15.00 15.02 14.25 14.38 1,214,600 -0.62(-4.13%)
Oct 03, 2005 14.96 15.25 14.96 15.00 926,600 +0.07(+0.47%)
Sep 30, 2005 14.75 14.94 14.50 14.93 479,900 +0.18(+1.22%)
Sep 29, 2005 14.75 14.75 14.40 14.75 509,400 +0.06(+0.41%)
Sep 28, 2005 14.65 14.84 14.62 14.69 713,000 +0.15(+1.03%)
Sep 27, 2005 14.80 14.85 14.26 14.54 1,249,900 -0.35(-2.35%)
Sep 26, 2005 14.85 14.93 14.53 14.89 1,204,200 -0.06(-0.40%)
Sep 23, 2005 14.95 15.17 14.86 14.95 1,256,200 +0.13(+0.88%)
Sep 22, 2005 14.90 14.91 14.36 14.82 1,453,400 +0.05(+0.34%)
Sep 21, 2005 14.26 14.94 14.21 14.77 1,077,800 +0.53(+3.72%)
Sep 20, 2005 14.31 14.67 14.11 14.24 1,229,500 +0.13(+0.92%)
Sep 19, 2005 14.24 14.33 13.96 14.11 894,000 -0.01(-0.07%)
Sep 16, 2005 13.84 14.47 13.84 14.12 1,247,400 +0.34(+2.47%)
Sep 15, 2005 13.70 13.89 13.61 13.78 654,800 +0.46(+3.45%)
Sep 14, 2005 13.47 13.50 13.12 13.32 352,300 -0.05(-0.37%)
Sep 13, 2005 13.33 13.55 13.26 13.37 452,500 -0.03(-0.22%)
Sep 12, 2005 13.69 13.74 13.34 13.40 867,700 -0.39(-2.83%)
Sep 09, 2005 13.45 13.89 13.42 13.79 977,400 +0.34(+2.53%)
Sep 08, 2005 13.17 13.48 13.15 13.45 873,300 +0.28(+2.13%)
Sep 07, 2005 13.30 13.47 13.16 13.17 740,100 -0.18(-1.35%)
Sep 06, 2005 13.00 13.38 13.00 13.35 1,188,700 +0.68(+5.37%)
Sep 02, 2005 12.50 12.70 12.32 12.67 1,419,000 +0.67(+5.58%)
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.