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 (%)
May 31, 2006 10.27 10.46 10.04 10.46 3,826,086 +0.45(+4.46%)
May 30, 2006 10.39 10.44 9.903 10.01 3,339,468 -0.66(-6.17%)
May 26, 2006 10.57 10.71 10.28 10.67 4,483,479 +0.82(+8.31%)
May 25, 2006 9.362 10.11 9.296 9.852 7,159,401 +0.73(+8.02%)
May 24, 2006 9.581 9.581 8.733 9.120 8,523,546 -0.67(-6.87%)
May 23, 2006 10.14 10.33 9.735 9.793 6,394,540 -0.04(-0.45%)
May 22, 2006 9.764 9.998 9.142 9.837 7,218,742 -0.78(-7.30%)
May 19, 2006 10.93 10.97 10.49 10.61 4,199,766 -0.05(-0.48%)
May 18, 2006 10.77 10.94 10.57 10.66 3,231,862 -0.25(-2.28%)
May 17, 2006 11.04 11.30 10.71 10.91 4,563,055 -0.64(-5.51%)
May 16, 2006 11.74 11.83 11.18 11.55 3,499,304 -0.12(-1.00%)
May 15, 2006 11.60 11.90 11.38 11.67 4,690,487 -0.53(-4.38%)
May 12, 2006 12.40 12.41 11.95 12.20 7,249,369 -0.20(-1.59%)
May 11, 2006 12.73 12.77 12.27 12.40 3,999,048 -0.33(-2.59%)
May 10, 2006 12.77 12.79 12.54 12.73 3,150,372 -0.03(-0.23%)
May 09, 2006 12.71 12.83 12.65 12.76 4,906,382 +0.49(+4.00%)
May 08, 2006 12.07 12.44 11.83 12.27 4,135,640 +0.16(+1.33%)
May 05, 2006 12.47 12.51 11.94 12.10 4,102,689 -0.31(-2.53%)
May 04, 2006 12.61 12.69 12.19 12.42 4,003,287 -0.20(-1.62%)
May 03, 2006 13.20 13.20 12.54 12.62 2,766,847 -0.61(-4.64%)
May 02, 2006 12.86 13.28 12.68 13.24 2,272,982 +0.24(+1.86%)
May 01, 2006 12.79 13.24 12.73 13.00 1,642,114 +0.34(+2.72%)
Apr 28, 2006 12.40 12.73 12.38 12.65 2,628,067 +0.28(+2.25%)
Apr 27, 2006 12.43 12.59 12.22 12.37 2,771,496 -0.21(-1.69%)
Apr 26, 2006 12.43 12.86 12.43 12.59 2,512,121 +0.25(+2.01%)
Apr 25, 2006 12.43 12.56 12.32 12.34 1,330,236 -0.15(-1.17%)
Apr 24, 2006 12.59 12.62 12.21 12.48 2,172,896 -0.13(-1.04%)
Apr 21, 2006 12.52 12.92 12.48 12.62 1,115,981 -6.11(-32.64%)
Apr 20, 2006 18.97 19.13 18.31 18.73 6,025,098 -0.34(-1.76%)
Apr 19, 2006 19.05 19.08 18.73 19.07 1,141,003 +0.08(+0.42%)
Apr 18, 2006 18.79 19.05 18.76 18.99 1,498,275 +0.57(+3.10%)
Apr 17, 2006 18.36 18.64 18.23 18.42 1,411,863 +0.31(+1.74%)
Apr 13, 2006 18.06 18.40 17.82 18.10 1,111,196 +0.04(+0.24%)
Apr 12, 2006 17.74 18.24 17.67 18.06 931,944 +0.32(+1.81%)
Apr 11, 2006 17.96 18.20 17.60 17.74 1,144,284 +0.18(+1.04%)
Apr 10, 2006 17.52 17.73 17.42 17.55 1,051,719 +0.09(+0.50%)
Apr 07, 2006 17.93 18.12 17.34 17.47 1,173,407 -0.47(-2.61%)
Apr 06, 2006 17.87 18.15 17.85 17.93 1,826,835 +0.12(+0.70%)
Apr 05, 2006 17.92 17.99 17.65 17.81 1,789,645 +0.23(+1.29%)
Apr 04, 2006 17.66 17.72 17.08 17.58 1,615,862 +0.55(+3.22%)
Apr 03, 2006 16.75 17.23 16.68 17.03 1,679,441 +0.56(+3.42%)
Mar 31, 2006 16.46 16.64 16.38 16.47 1,245,874 +0.18(+1.12%)
Mar 30, 2006 16.53 16.89 16.18 16.29 1,382,740 -0.03(-0.18%)
Mar 29, 2006 15.74 16.39 15.67 16.32 1,591,114 +0.26(+1.59%)
Mar 28, 2006 16.25 16.85 15.76 16.06 2,285,014 -0.82(-4.85%)
Mar 27, 2006 16.78 16.94 16.20 16.88 1,600,139 -0.23(-1.33%)
Mar 24, 2006 17.03 17.38 16.87 17.11 1,042,968 +0.18(+1.04%)
Mar 23, 2006 17.39 17.47 16.59 16.93 1,127,740 -0.12(-0.73%)
Mar 22, 2006 16.71 17.20 16.68 17.06 1,481,595 +0.20(+1.21%)
Mar 21, 2006 17.44 17.44 16.60 16.85 1,568,281 -0.68(-3.88%)
Mar 20, 2006 17.77 17.94 17.30 17.53 864,263 -0.20(-1.11%)
Mar 17, 2006 17.77 17.77 17.50 17.73 1,954,677 -0.18(-1.02%)
Mar 16, 2006 18.21 18.23 17.64 17.91 1,158,367 -0.03(-0.16%)
Mar 15, 2006 17.49 17.98 17.41 17.94 1,304,531 +0.66(+3.81%)
Mar 14, 2006 16.75 17.30 16.65 17.28 931,671 +0.44(+2.61%)
Mar 13, 2006 16.77 17.19 16.60 16.84 1,368,246 +0.12(+0.74%)
Mar 10, 2006 16.81 16.92 16.42 16.72 1,700,224 +0.10(+0.62%)
Mar 09, 2006 17.25 17.28 16.21 16.62 1,574,160 -0.14(-0.83%)
Mar 08, 2006 16.68 17.00 16.32 16.76 1,683,817 -0.07(-0.43%)
Mar 07, 2006 17.16 17.17 16.20 16.83 3,656,816 -0.70(-4.00%)
Mar 06, 2006 18.19 18.25 17.27 17.53 1,464,777 -0.73(-4.00%)
Mar 03, 2006 18.14 18.38 17.95 18.26 1,331,603 +0.07(+0.40%)
Mar 02, 2006 17.54 18.39 17.53 18.19 2,363,223 +0.70(+4.01%)
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.