Gerdau S.A. ADR (NY: GGB )

6.010 +0.060 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.71 10.93 10.58 10.82 1,695,849 +0.06(+0.54%)
Nov 29, 2005 10.71 10.91 10.64 10.76 1,063,888 +0.07(+0.68%)
Nov 28, 2005 10.88 10.90 10.58 10.69 1,193,233 -0.07(-0.61%)
Nov 25, 2005 10.63 10.77 10.63 10.75 332,114 +0.15(+1.45%)
Nov 23, 2005 10.84 10.99 10.53 10.60 1,045,156 +0.04(+0.35%)
Nov 22, 2005 10.24 10.58 10.17 10.56 1,594,396 -0.26(-2.37%)
Nov 21, 2005 10.50 10.86 10.47 10.82 1,285,388 +0.12(+1.16%)
Nov 18, 2005 10.80 10.82 10.55 10.69 835,687 -0.12(-1.08%)
Nov 17, 2005 10.75 10.96 10.75 10.81 886,277 +0.13(+1.23%)
Nov 16, 2005 10.57 10.78 10.49 10.68 978,295 +0.35(+3.40%)
Nov 15, 2005 10.63 10.62 10.27 10.33 825,706 -0.34(-3.22%)
Nov 14, 2005 10.50 10.68 10.41 10.67 709,896 -0.12(-1.09%)
Nov 11, 2005 10.64 10.90 10.60 10.79 522,441 +0.13(+1.24%)
Nov 10, 2005 10.52 10.78 10.50 10.66 1,220,442 +0.18(+1.67%)
Nov 09, 2005 10.52 10.67 10.42 10.48 785,781 +0.04(+0.35%)
Nov 08, 2005 10.52 10.66 10.39 10.44 898,856 -0.07(-0.70%)
Nov 07, 2005 10.71 10.81 10.48 10.52 1,235,893 +0.08(+0.77%)
Nov 04, 2005 10.42 10.52 10.18 10.44 953,137 +0.10(+0.99%)
Nov 03, 2005 10.60 10.71 10.32 10.33 1,725,246 +0.07(+0.64%)
Nov 02, 2005 10.09 10.36 10.09 10.27 662,178 +0.18(+1.74%)
Nov 01, 2005 10.14 10.36 10.04 10.09 1,295,643 +0.17(+1.70%)
Oct 31, 2005 9.764 10.02 9.764 9.925 1,137,038 +0.38(+3.98%)
Oct 28, 2005 9.391 9.632 9.391 9.544 898,035 +0.21(+2.27%)
Oct 27, 2005 9.464 9.537 9.186 9.332 808,751 -0.16(-1.69%)
Oct 26, 2005 9.501 9.705 9.442 9.493 618,425 -0.08(-0.84%)
Oct 25, 2005 9.581 9.793 9.493 9.574 753,786 +0.07(+0.69%)
Oct 24, 2005 9.420 9.581 9.376 9.508 1,400,924 +0.22(+2.36%)
Oct 21, 2005 9.171 9.376 9.011 9.288 1,586,466 +0.11(+1.20%)
Oct 20, 2005 9.435 9.537 8.939 9.179 1,638,559 -0.36(-3.76%)
Oct 19, 2005 9.486 9.610 9.018 9.537 1,624,613 +0.01(+0.15%)
Oct 18, 2005 9.844 9.925 9.449 9.522 1,270,075 -0.32(-3.27%)
Oct 17, 2005 9.874 9.998 9.676 9.844 798,086 +0.10(+1.05%)
Oct 14, 2005 9.713 9.830 9.435 9.742 653,290 +0.01(+0.08%)
Oct 13, 2005 9.727 9.815 9.522 9.735 1,167,665 -0.10(-0.97%)
Oct 12, 2005 10.27 10.31 9.552 9.830 937,413 -0.44(-4.27%)
Oct 11, 2005 10.20 10.39 10.17 10.27 734,507 +0.15(+1.52%)
Oct 10, 2005 10.19 10.29 10.03 10.11 959,700 +0.09(+0.88%)
Oct 07, 2005 9.874 10.12 9.852 10.03 1,400,241 +0.37(+3.78%)
Oct 06, 2005 10.10 10.10 9.442 9.661 1,828,202 -0.44(-4.34%)
Oct 05, 2005 10.25 10.25 10.03 10.10 1,586,876 -0.42(-3.96%)
Oct 04, 2005 10.97 10.99 10.42 10.52 1,660,709 -0.45(-4.13%)
Oct 03, 2005 10.94 11.15 10.94 10.97 1,266,930 +0.05(+0.47%)
Sep 30, 2005 10.79 10.93 10.60 10.92 656,162 +0.13(+1.22%)
Sep 29, 2005 10.79 10.79 10.53 10.79 696,497 +0.04(+0.41%)
Sep 28, 2005 10.71 10.85 10.69 10.74 974,877 +0.11(+1.03%)
Sep 27, 2005 10.82 10.86 10.43 10.63 1,708,975 -0.26(-2.35%)
Sep 26, 2005 10.86 10.92 10.63 10.89 1,646,490 -0.04(-0.40%)
Sep 23, 2005 10.93 11.09 10.87 10.93 1,717,589 +0.09(+0.88%)
Sep 22, 2005 10.90 10.90 10.50 10.84 1,987,218 +0.04(+0.34%)
Sep 21, 2005 10.43 10.93 10.39 10.80 1,473,664 +0.39(+3.72%)
Sep 20, 2005 10.47 10.73 10.32 10.41 1,681,082 +0.10(+0.92%)
Sep 19, 2005 10.41 10.48 10.21 10.32 1,222,356 -0.01(-0.07%)
Sep 16, 2005 10.12 10.58 10.12 10.33 1,705,557 +0.25(+2.47%)
Sep 15, 2005 10.02 10.16 9.954 10.08 895,301 +0.34(+3.45%)
Sep 14, 2005 9.852 9.874 9.596 9.742 481,696 -0.04(-0.37%)
Sep 13, 2005 9.749 9.910 9.698 9.778 618,698 -0.02(-0.22%)
Sep 12, 2005 10.01 10.05 9.757 9.800 1,186,397 -0.29(-2.83%)
Sep 09, 2005 9.837 10.16 9.815 10.09 1,336,388 +0.25(+2.53%)
Sep 08, 2005 9.632 9.859 9.618 9.837 1,194,054 +0.20(+2.13%)
Sep 07, 2005 9.727 9.852 9.625 9.632 1,011,931 -0.13(-1.35%)
Sep 06, 2005 9.508 9.786 9.508 9.764 1,625,297 +0.50(+5.37%)
Sep 02, 2005 9.142 9.288 9.011 9.267 1,940,183 +0.49(+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.