Gerdau S.A. ADR (NY: GGB )

4.520 USD -0.110 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.78 15.83 15.48 15.57 1,788,500 -0.05(-0.32%)
Jul 28, 2006 15.14 15.80 15.09 15.62 1,965,800 +0.62(+4.13%)
Jul 27, 2006 15.05 15.25 14.83 15.00 1,132,600 +0.16(+1.08%)
Jul 26, 2006 14.75 15.03 14.53 14.84 1,083,600 -0.08(-0.54%)
Jul 25, 2006 14.60 14.98 14.43 14.92 1,573,800 +0.26(+1.77%)
Jul 24, 2006 14.48 14.66 14.27 14.66 1,555,800 +0.37(+2.59%)
Jul 21, 2006 14.85 14.88 14.19 14.29 1,632,100 -0.42(-2.86%)
Jul 20, 2006 15.27 15.36 14.52 14.71 1,658,000 -0.39(-2.58%)
Jul 19, 2006 14.04 15.28 14.04 15.10 2,702,500 +0.99(+7.02%)
Jul 18, 2006 14.20 14.33 13.88 14.11 1,114,400 +0.24(+1.73%)
Jul 17, 2006 14.15 14.30 13.81 13.87 1,416,300 -0.38(-2.67%)
Jul 14, 2006 14.44 14.53 13.96 14.25 1,978,800 -0.20(-1.38%)
Jul 13, 2006 14.90 14.96 14.25 14.45 2,049,100 -0.65(-4.30%)
Jul 12, 2006 15.37 15.37 15.04 15.10 1,803,800 -0.03(-0.20%)
Jul 11, 2006 14.70 15.27 14.40 15.13 1,658,800 +0.25(+1.68%)
Jul 10, 2006 14.95 15.12 14.75 14.88 609,300 +0.05(+0.34%)
Jul 07, 2006 14.77 15.05 14.65 14.83 1,267,400 -0.15(-1.00%)
Jul 06, 2006 14.93 15.14 14.82 14.98 1,221,600 +0.06(+0.40%)
Jul 05, 2006 15.02 15.16 14.62 14.92 1,375,000 -0.53(-3.43%)
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.