Gerdau S.A. ADR (NY: GGB )

5.090 USD -0.030 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.79 14.45 13.79 14.22 189,400 +0.43(+3.12%)
Jul 29, 2004 13.67 13.89 13.60 13.79 280,700 +0.22(+1.62%)
Jul 28, 2004 13.64 13.73 13.45 13.57 247,800 +0.03(+0.22%)
Jul 27, 2004 13.28 13.69 13.28 13.54 186,900 +0.24(+1.80%)
Jul 26, 2004 13.45 13.47 12.95 13.30 170,900 +0.01(+0.08%)
Jul 23, 2004 13.19 13.54 13.00 13.29 163,800 +0.07(+0.53%)
Jul 22, 2004 13.17 13.50 12.82 13.22 679,700 +0.02(+0.15%)
Jul 21, 2004 13.71 13.75 13.11 13.20 439,100 -0.41(-3.01%)
Jul 20, 2004 13.28 13.80 13.19 13.61 191,500 +0.31(+2.33%)
Jul 19, 2004 13.75 13.75 13.20 13.30 158,700 -0.05(-0.37%)
Jul 16, 2004 13.50 13.80 13.32 13.35 246,200 -0.04(-0.30%)
Jul 15, 2004 13.85 13.90 13.00 13.39 857,500 -0.36(-2.62%)
Jul 14, 2004 13.12 13.88 12.97 13.75 617,000 +0.72(+5.53%)
Jul 13, 2004 13.06 13.09 12.90 13.03 471,800 +0.25(+1.96%)
Jul 12, 2004 12.42 12.89 12.37 12.78 363,300 +0.46(+3.73%)
Jul 09, 2004 12.32 12.33 12.15 12.32 91,700 +0.10(+0.82%)
Jul 08, 2004 12.40 12.41 12.13 12.22 275,100 -0.21(-1.69%)
Jul 07, 2004 12.45 12.66 12.26 12.43 240,200 -0.10(-0.80%)
Jul 06, 2004 12.53 12.55 12.31 12.53 193,900 +0.09(+0.72%)
Jul 02, 2004 12.20 12.45 12.15 12.44 246,900 +0.44(+3.67%)
Jul 01, 2004 12.04 12.08 11.86 12.00 138,900 -0.12(-0.99%)
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%)
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.