Gerdau S.A. (NY: GGB )

5.775 USD +0.025 (+0.43%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 16.96 17.41 16.93 17.30 1,922,100 +0.38(+2.25%)
Apr 27, 2006 17.00 17.22 16.71 16.92 2,027,000 -0.29(-1.69%)
Apr 26, 2006 17.00 17.59 17.00 17.21 1,837,300 +0.34(+2.02%)
Apr 25, 2006 16.99 17.18 16.85 16.87 972,900 -0.20(-1.17%)
Apr 24, 2006 17.21 17.25 16.70 17.07 1,589,200 -0.18(-1.04%)
Apr 21, 2006 17.12 17.67 17.07 17.25 816,200 -8.36(-32.64%)
Apr 20, 2006 25.94 26.16 25.04 25.61 4,406,600 -0.46(-1.76%)
Apr 19, 2006 26.05 26.09 25.61 26.07 834,500 +0.11(+0.42%)
Apr 18, 2006 25.69 26.05 25.65 25.96 1,095,800 +0.78(+3.10%)
Apr 17, 2006 25.10 25.48 24.92 25.18 1,032,600 +0.43(+1.74%)
Apr 13, 2006 24.69 25.16 24.37 24.75 812,700 +0.06(+0.24%)
Apr 12, 2006 24.25 24.94 24.16 24.69 681,600 +0.44(+1.81%)
Apr 11, 2006 24.55 24.88 24.06 24.25 836,900 +0.25(+1.04%)
Apr 10, 2006 23.95 24.24 23.82 24.00 769,200 +0.12(+0.50%)
Apr 07, 2006 24.52 24.78 23.71 23.88 858,200 -0.64(-2.61%)
Apr 06, 2006 24.44 24.82 24.40 24.52 1,336,100 +0.17(+0.70%)
Apr 05, 2006 24.50 24.60 24.13 24.35 1,308,900 +0.31(+1.29%)
Apr 04, 2006 24.14 24.23 23.35 24.04 1,181,800 +0.75(+3.22%)
Apr 03, 2006 22.90 23.56 22.80 23.29 1,228,300 +0.77(+3.42%)
Mar 31, 2006 22.50 22.75 22.39 22.52 911,200 +0.25(+1.12%)
Mar 30, 2006 22.60 23.09 22.12 22.27 1,011,300 -0.04(-0.18%)
Mar 29, 2006 21.52 22.41 21.42 22.31 1,163,700 +0.35(+1.59%)
Mar 28, 2006 22.22 23.04 21.55 21.96 1,671,200 -1.12(-4.85%)
Mar 27, 2006 22.94 23.16 22.15 23.08 1,170,300 -0.31(-1.33%)
Mar 24, 2006 23.28 23.76 23.06 23.39 762,800 +0.24(+1.04%)
Mar 23, 2006 23.78 23.88 22.68 23.15 824,800 -0.17(-0.73%)
Mar 22, 2006 22.85 23.52 22.80 23.32 1,083,600 +0.28(+1.22%)
Mar 21, 2006 23.85 23.85 22.70 23.04 1,147,000 -0.93(-3.88%)
Mar 20, 2006 24.30 24.53 23.65 23.97 632,100 -0.27(-1.11%)
Mar 17, 2006 24.30 24.30 23.93 24.24 1,429,600 -0.25(-1.02%)
Mar 16, 2006 24.90 24.92 24.12 24.49 847,200 -0.04(-0.16%)
Mar 15, 2006 23.91 24.59 23.81 24.53 954,100 +0.90(+3.81%)
Mar 14, 2006 22.90 23.66 22.76 23.63 681,400 +0.60(+2.61%)
Mar 13, 2006 22.93 23.50 22.70 23.03 1,000,700 +0.17(+0.74%)
Mar 10, 2006 22.99 23.14 22.45 22.86 1,243,500 +0.14(+0.62%)
Mar 09, 2006 23.58 23.62 22.16 22.72 1,151,300 -0.19(-0.83%)
Mar 08, 2006 22.80 23.24 22.32 22.91 1,231,500 -0.10(-0.43%)
Mar 07, 2006 23.46 23.48 22.15 23.01 2,674,500 -0.96(-4.01%)
Mar 06, 2006 24.87 24.95 23.61 23.97 1,071,300 -1.00(-4.00%)
Mar 03, 2006 24.80 25.13 24.54 24.97 973,900 +0.10(+0.40%)
Mar 02, 2006 23.98 25.15 23.97 24.87 1,728,400 +0.96(+4.02%)
Mar 01, 2006 22.58 23.95 22.58 23.91 1,031,800 +1.10(+4.82%)
Feb 28, 2006 22.86 22.90 22.47 22.81 735,900 -0.05(-0.22%)
Feb 27, 2006 22.98 23.00 22.65 22.86 836,400 -0.07(-0.31%)
Feb 24, 2006 22.68 22.93 22.50 22.93 682,800 +0.26(+1.15%)
Feb 23, 2006 22.52 23.00 22.22 22.67 931,200 +0.22(+0.98%)
Feb 22, 2006 22.50 22.95 22.26 22.45 801,200 +0.23(+1.04%)
Feb 21, 2006 22.79 22.87 22.04 22.22 882,500 +0.20(+0.91%)
Feb 17, 2006 22.38 22.38 22.00 22.02 705,400 -0.22(-0.99%)
Feb 16, 2006 21.47 22.25 21.25 22.24 1,106,400 +1.06(+5.00%)
Feb 15, 2006 20.31 21.22 20.27 21.18 1,089,900 +0.87(+4.28%)
Feb 14, 2006 19.75 20.54 19.49 20.31 1,048,400 +0.70(+3.57%)
Feb 13, 2006 20.31 20.34 19.35 19.61 1,005,900 -0.67(-3.30%)
Feb 10, 2006 20.80 20.89 20.10 20.28 1,289,000 -0.22(-1.07%)
Feb 09, 2006 20.94 21.08 20.50 20.50 1,399,900 -0.20(-0.97%)
Feb 08, 2006 20.05 20.89 19.70 20.70 1,289,300 +0.10(+0.49%)
Feb 07, 2006 21.20 21.25 20.22 20.60 944,200 -1.05(-4.85%)
Feb 06, 2006 21.25 21.99 21.16 21.65 998,600 +0.93(+4.49%)
Feb 03, 2006 20.12 21.29 19.75 20.72 1,100,400 -0.37(-1.75%)
Feb 02, 2006 21.74 21.80 20.69 21.09 922,700 -0.85(-3.87%)
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.