Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.98 12.15 11.91 12.12 187,100 +0.14(+1.17%)
Jun 29, 2004 11.61 12.00 11.61 11.98 399,300 +0.43(+3.72%)
Jun 28, 2004 12.05 12.06 11.52 11.55 447,800 -0.40(-3.35%)
Jun 25, 2004 12.10 12.20 11.85 11.95 301,600 -0.23(-1.89%)
Jun 24, 2004 12.40 12.48 11.83 12.18 355,300 +0.12(+1.00%)
Jun 23, 2004 11.62 12.08 11.57 12.06 424,600 +0.47(+4.06%)
Jun 22, 2004 11.90 11.90 11.40 11.59 309,700 -0.36(-3.01%)
Jun 21, 2004 12.00 12.03 11.82 11.95 633,100 +0.27(+2.31%)
Jun 18, 2004 11.25 11.73 11.20 11.68 525,600 +0.37(+3.27%)
Jun 17, 2004 11.00 11.45 10.98 11.31 386,900 +0.09(+0.80%)
Jun 16, 2004 10.55 11.22 10.52 11.22 547,400 +0.67(+6.35%)
Jun 15, 2004 10.49 10.55 10.39 10.55 823,100 +0.41(+4.04%)
Jun 14, 2004 10.28 10.28 10.13 10.14 121,400 -0.53(-4.97%)
Jun 10, 2004 10.66 10.75 10.65 10.67 37,100 +0.11(+1.04%)
Jun 09, 2004 10.90 10.92 10.50 10.56 220,800 -0.27(-2.49%)
Jun 08, 2004 10.97 10.97 10.70 10.83 354,600 -0.14(-1.28%)
Jun 07, 2004 10.70 11.03 10.64 10.97 185,100 +0.42(+3.98%)
Jun 04, 2004 10.31 10.62 10.31 10.55 212,400 +0.35(+3.43%)
Jun 03, 2004 10.53 10.53 10.10 10.20 147,000 -0.31(-2.95%)
Jun 02, 2004 10.74 10.74 10.44 10.51 154,100 -0.02(-0.19%)
Jun 01, 2004 10.41 10.80 10.20 10.53 253,800 -0.09(-0.85%)
May 28, 2004 10.84 10.91 10.32 10.62 261,900 +0.14(+1.34%)
May 27, 2004 10.10 10.49 9.950 10.48 306,800 +0.78(+8.04%)
May 26, 2004 9.650 9.850 9.400 9.700 266,400 -0.16(-1.62%)
May 25, 2004 9.550 9.860 9.380 9.860 442,000 +0.45(+4.78%)
May 24, 2004 9.420 9.550 9.330 9.410 533,500 +0.28(+3.07%)
May 21, 2004 9.350 9.630 9.050 9.130 537,300 -0.13(-1.40%)
May 20, 2004 9.520 9.520 9.100 9.260 228,300 -0.24(-2.53%)
May 19, 2004 9.750 9.920 9.500 9.500 333,500 +0.20(+2.15%)
May 18, 2004 9.150 9.350 8.970 9.300 302,000 +0.61(+7.02%)
May 17, 2004 8.500 8.850 8.500 8.690 254,900 -0.25(-2.80%)
May 14, 2004 9.100 9.330 8.940 8.940 300,500 +0.24(+2.76%)
May 13, 2004 8.590 9.040 8.430 8.700 226,400 +0.04(+0.46%)
May 12, 2004 8.750 8.790 8.190 8.660 227,500 -0.19(-2.15%)
May 11, 2004 8.300 9.000 8.300 8.850 353,400 +0.89(+11.18%)
May 10, 2004 9.250 9.250 7.960 7.960 772,900 -1.44(-15.32%)
May 07, 2004 9.630 9.770 9.150 9.400 459,400 -12.09(-56.26%)
May 05, 2004 21.80 21.84 21.33 21.49 99,200 -0.11(-0.51%)
May 04, 2004 20.60 21.86 20.60 21.60 178,200 +0.79(+3.80%)
May 03, 2004 21.05 21.10 20.10 20.81 143,400 -0.21(-1.00%)
Apr 30, 2004 21.20 21.36 20.35 21.02 202,700 +0.36(+1.74%)
Apr 29, 2004 21.08 21.17 20.18 20.66 273,400 -0.32(-1.53%)
Apr 28, 2004 22.00 22.00 20.98 20.98 245,400 -0.47(-2.19%)
Apr 27, 2004 21.68 22.05 21.35 21.45 137,200 -0.17(-0.79%)
Apr 26, 2004 22.25 22.25 21.59 21.62 142,700 -0.38(-1.73%)
Apr 23, 2004 21.14 22.00 21.14 22.00 199,300 +0.92(+4.36%)
Apr 22, 2004 21.50 21.59 20.85 21.08 269,200 +0.10(+0.48%)
Apr 21, 2004 21.60 21.70 20.75 20.98 169,800 -0.77(-3.54%)
Apr 20, 2004 22.63 22.75 21.65 21.75 87,600 -0.95(-4.19%)
Apr 19, 2004 22.83 23.05 22.47 22.70 125,900 -0.08(-0.35%)
Apr 16, 2004 22.25 22.98 22.04 22.78 207,100 +0.63(+2.84%)
Apr 15, 2004 22.90 22.90 21.90 22.15 142,700 -1.00(-4.32%)
Apr 14, 2004 23.06 23.23 22.85 23.15 106,100 +0.03(+0.13%)
Apr 13, 2004 23.33 23.58 22.90 23.12 184,400 -0.47(-1.99%)
Apr 12, 2004 23.70 23.85 23.03 23.59 118,500 +0.12(+0.51%)
Apr 08, 2004 23.78 23.86 22.88 23.47 168,200 -0.01(-0.04%)
Apr 07, 2004 24.00 24.00 23.41 23.48 112,800 -1.02(-4.16%)
Apr 06, 2004 24.45 24.50 24.00 24.50 142,900 +0.13(+0.53%)
Apr 05, 2004 23.94 24.50 23.85 24.37 90,100 +0.38(+1.58%)
Apr 02, 2004 24.40 24.65 23.60 23.99 217,700 +0.34(+1.44%)
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.