Gerdau S.A. ADR (NY: GGB )

4.960 USD +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.71 17.16 16.60 16.68 413,900 -0.02(-0.12%)
Dec 29, 2005 16.46 16.79 16.34 16.70 305,200 +0.23(+1.40%)
Dec 28, 2005 16.61 16.61 16.30 16.47 579,000 -0.14(-0.84%)
Dec 27, 2005 16.75 16.76 16.29 16.61 577,300 -0.14(-0.84%)
Dec 23, 2005 16.59 16.90 16.52 16.75 417,800 +0.20(+1.21%)
Dec 22, 2005 16.39 16.64 16.29 16.55 575,800 +0.14(+0.85%)
Dec 21, 2005 16.15 16.50 16.10 16.41 1,014,900 +0.44(+2.76%)
Dec 20, 2005 15.60 16.06 15.60 15.97 848,200 +0.37(+2.37%)
Dec 19, 2005 15.99 16.10 15.35 15.60 1,191,300 -0.78(-4.76%)
Dec 16, 2005 16.29 16.49 16.10 16.38 545,200 +0.06(+0.37%)
Dec 15, 2005 16.36 16.43 15.88 16.32 1,079,500 -0.11(-0.67%)
Dec 14, 2005 16.56 16.74 16.25 16.43 719,400 -0.08(-0.48%)
Dec 13, 2005 16.41 16.60 16.18 16.51 492,600 +0.10(+0.61%)
Dec 12, 2005 16.50 16.66 16.26 16.41 322,100 -0.14(-0.85%)
Dec 09, 2005 16.71 16.80 16.31 16.55 712,200 -0.15(-0.90%)
Dec 08, 2005 16.75 16.92 16.45 16.70 1,265,800 -0.05(-0.30%)
Dec 07, 2005 17.02 17.20 16.54 16.75 1,962,000 -0.07(-0.42%)
Dec 06, 2005 16.01 17.10 15.97 16.82 2,164,500 +1.20(+7.68%)
Dec 05, 2005 15.65 15.88 15.36 15.62 931,400 +0.01(+0.06%)
Dec 02, 2005 15.35 15.63 15.32 15.61 1,066,300 +0.26(+1.69%)
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.