Gerdau S.A. ADR (NY: GGB )

4.950 USD -0.220 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.80 20.80 20.19 20.22 73,700 -0.25(-1.22%)
Dec 30, 2003 21.20 21.23 20.46 20.47 186,300 +0.01(+0.05%)
Dec 29, 2003 19.75 20.53 19.75 20.46 187,100 +1.06(+5.46%)
Dec 26, 2003 19.28 19.56 19.21 19.40 41,400 +0.02(+0.10%)
Dec 24, 2003 19.35 19.40 19.15 19.38 54,600 +0.13(+0.68%)
Dec 23, 2003 19.97 20.80 18.77 19.25 359,200 -0.27(-1.38%)
Dec 22, 2003 18.90 19.64 18.97 19.52 221,200 +0.62(+3.28%)
Dec 19, 2003 18.50 18.91 18.20 18.90 225,500 +0.59(+3.22%)
Dec 18, 2003 18.00 18.28 17.82 18.31 266,700 +0.31(+1.72%)
Dec 17, 2003 17.10 18.00 17.10 18.00 354,000 +0.92(+5.39%)
Dec 16, 2003 16.86 17.10 16.76 17.08 117,900 +0.05(+0.29%)
Dec 15, 2003 17.38 17.60 16.77 17.03 250,000 +0.10(+0.59%)
Dec 12, 2003 17.00 17.00 16.65 16.93 175,700 -0.27(-1.57%)
Dec 11, 2003 17.12 17.24 16.83 17.20 119,100 +0.17(+1.00%)
Dec 10, 2003 17.21 17.40 16.58 17.03 159,600 -0.17(-0.99%)
Dec 09, 2003 17.29 17.32 17.20 17.20 128,600 +0.10(+0.58%)
Dec 08, 2003 16.95 17.10 16.95 17.10 115,600 -0.09(-0.52%)
Dec 05, 2003 17.13 17.26 17.03 17.19 119,700 +0.08(+0.47%)
Dec 04, 2003 17.25 17.30 16.92 17.11 228,700 -0.07(-0.41%)
Dec 03, 2003 17.33 17.39 17.17 17.18 134,800 -0.49(-2.77%)
Dec 02, 2003 17.48 17.65 17.36 17.67 205,900 +0.32(+1.84%)
Dec 01, 2003 17.00 17.60 17.00 17.35 474,500 +0.86(+5.22%)
Nov 28, 2003 16.16 16.49 16.16 16.49 78,100 +0.53(+3.32%)
Nov 26, 2003 15.80 16.00 15.80 15.96 178,000 +0.53(+3.43%)
Nov 25, 2003 15.22 15.49 15.22 15.43 154,800 +0.26(+1.71%)
Nov 24, 2003 15.05 15.30 15.04 15.17 88,400 +0.16(+1.07%)
Nov 21, 2003 14.82 15.05 14.79 15.01 162,900 +0.40(+2.74%)
Nov 20, 2003 14.61 14.87 14.55 14.61 53,500 -0.04(-0.27%)
Nov 19, 2003 14.63 14.70 14.40 14.65 65,200 +0.12(+0.83%)
Nov 18, 2003 14.70 14.71 14.53 14.53 83,600 +0.13(+0.90%)
Nov 17, 2003 14.52 14.57 14.40 14.40 71,800 -0.03(-0.21%)
Nov 14, 2003 14.47 14.53 14.37 14.43 174,300 +0.15(+1.05%)
Nov 13, 2003 14.57 14.57 14.07 14.28 59,000 -0.39(-2.66%)
Nov 12, 2003 14.45 14.67 14.45 14.67 52,300 +0.09(+0.62%)
Nov 11, 2003 14.51 14.64 14.39 14.58 62,400 +0.03(+0.21%)
Nov 10, 2003 14.88 14.95 14.66 14.55 72,400 -0.54(-3.58%)
Nov 07, 2003 15.55 15.62 15.09 15.09 42,600 -0.21(-1.37%)
Nov 06, 2003 15.49 15.70 15.29 15.30 155,500 +0.01(+0.07%)
Nov 05, 2003 15.01 15.38 14.94 15.29 121,700 +0.34(+2.27%)
Nov 04, 2003 15.01 15.01 14.94 14.95 61,200 -0.04(-0.27%)
Nov 03, 2003 14.79 15.01 14.79 14.99 119,700 +0.45(+3.09%)
Oct 31, 2003 14.98 14.98 14.57 14.54 62,200 -0.30(-2.02%)
Oct 30, 2003 15.03 15.03 14.84 14.84 76,800 -0.33(-2.18%)
Oct 29, 2003 15.15 15.24 15.03 15.17 92,400 -0.01(-0.07%)
Oct 28, 2003 15.17 15.28 15.10 15.18 113,400 +0.00(+0.00%)
Oct 27, 2003 15.15 15.18 15.01 15.18 68,100 +0.10(+0.66%)
Oct 24, 2003 14.99 15.22 14.91 15.08 33,800 +0.09(+0.60%)
Oct 23, 2003 15.08 15.23 14.92 14.99 179,200 -0.57(-3.66%)
Oct 22, 2003 15.78 15.78 15.37 15.56 62,500 -0.17(-1.08%)
Oct 21, 2003 15.83 16.31 15.60 15.73 243,800 -0.17(-1.07%)
Oct 20, 2003 15.60 15.90 15.41 15.90 144,400 +0.28(+1.79%)
Oct 17, 2003 15.70 15.74 15.57 15.62 111,300 -0.07(-0.45%)
Oct 16, 2003 16.00 16.00 15.64 15.69 111,100 +0.00(+0.00%)
Oct 15, 2003 15.78 15.82 15.57 15.69 136,100 -0.31(-1.94%)
Oct 14, 2003 15.89 16.00 15.79 16.00 86,600 +0.22(+1.39%)
Oct 13, 2003 15.32 15.98 15.49 15.78 96,100 +0.46(+3.00%)
Oct 10, 2003 15.28 15.55 15.19 15.32 219,200 -0.05(-0.33%)
Oct 09, 2003 15.51 15.72 15.20 15.37 187,800 -0.36(-2.29%)
Oct 08, 2003 15.80 16.19 15.70 15.73 115,600 +0.26(+1.68%)
Oct 07, 2003 15.34 15.53 15.25 15.47 65,800 -0.05(-0.32%)
Oct 06, 2003 15.55 15.73 15.46 15.52 64,500 +0.07(+0.45%)
Oct 03, 2003 15.67 15.73 15.45 15.45 58,600 -0.20(-1.28%)
Oct 02, 2003 15.27 15.65 15.25 15.65 124,000 +0.69(+4.61%)
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.