Gerdau S.A. ADR (NY: GGB )

4.950 USD -0.220 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.44 11.59 11.23 11.53 36,200 +0.14(+1.23%)
Jul 30, 2003 11.82 11.85 11.32 11.39 112,100 -0.33(-2.82%)
Jul 29, 2003 12.14 12.19 11.71 11.72 95,500 -0.32(-2.66%)
Jul 28, 2003 11.92 12.05 11.71 12.04 50,600 +0.18(+1.52%)
Jul 25, 2003 12.00 12.03 11.75 11.86 72,200 +0.06(+0.51%)
Jul 24, 2003 11.78 11.91 11.63 11.80 38,200 +0.02(+0.17%)
Jul 23, 2003 11.75 11.95 11.74 11.78 63,400 +0.04(+0.34%)
Jul 22, 2003 11.75 11.79 11.62 11.74 57,800 +0.09(+0.77%)
Jul 21, 2003 11.80 11.87 11.57 11.65 84,600 -0.07(-0.60%)
Jul 18, 2003 11.84 11.85 11.65 11.72 28,700 +0.11(+0.95%)
Jul 17, 2003 11.74 11.90 11.53 11.61 58,600 -0.08(-0.68%)
Jul 16, 2003 11.71 11.76 11.53 11.69 34,600 -0.18(-1.52%)
Jul 15, 2003 12.10 12.18 11.75 11.87 71,100 -0.18(-1.49%)
Jul 14, 2003 12.02 12.14 11.90 12.05 66,100 +0.19(+1.60%)
Jul 11, 2003 11.96 12.00 11.75 11.86 55,000 -0.11(-0.92%)
Jul 10, 2003 11.76 12.08 11.60 11.97 48,400 +0.07(+0.59%)
Jul 09, 2003 11.78 12.00 11.78 11.90 37,600 +0.12(+1.02%)
Jul 08, 2003 11.68 11.87 11.60 11.78 69,300 -0.09(-0.76%)
Jul 07, 2003 11.50 11.87 11.50 11.87 50,100 +0.47(+4.12%)
Jul 03, 2003 11.30 11.40 11.15 11.40 43,200 +0.00(+0.00%)
Jul 02, 2003 11.58 11.78 11.37 11.40 79,900 -0.17(-1.47%)
Jul 01, 2003 11.65 11.67 11.39 11.57 75,700 -0.18(-1.53%)
Jun 30, 2003 11.54 11.75 11.42 11.75 64,400 +0.21(+1.82%)
Jun 27, 2003 11.45 11.62 11.36 11.54 64,400 +0.09(+0.79%)
Jun 26, 2003 11.30 11.55 11.30 11.45 217,500 +0.15(+1.33%)
Jun 25, 2003 11.20 11.41 11.17 11.30 109,300 +0.26(+2.36%)
Jun 24, 2003 10.65 11.65 10.65 11.04 168,700 +0.49(+4.64%)
Jun 23, 2003 10.67 10.76 10.44 10.55 34,000 -0.12(-1.12%)
Jun 20, 2003 10.92 10.92 10.49 10.67 101,300 -0.35(-3.18%)
Jun 19, 2003 10.95 11.15 10.92 11.02 32,200 -0.03(-0.27%)
Jun 18, 2003 11.30 11.43 10.95 11.05 66,700 -0.47(-4.08%)
Jun 17, 2003 11.63 11.69 11.39 11.52 93,800 -0.01(-0.09%)
Jun 16, 2003 11.70 11.95 11.30 11.53 58,700 -0.26(-2.21%)
Jun 13, 2003 11.90 11.93 11.76 11.79 111,600 +0.37(+3.24%)
Jun 12, 2003 11.17 11.50 11.17 11.42 25,900 +0.32(+2.88%)
Jun 11, 2003 10.90 11.25 10.85 11.10 32,900 +0.13(+1.19%)
Jun 10, 2003 11.20 11.30 10.77 10.97 81,300 -0.06(-0.54%)
Jun 09, 2003 10.95 11.13 10.92 11.03 58,000 +0.17(+1.57%)
Jun 06, 2003 10.85 10.94 10.79 10.86 68,800 +0.16(+1.50%)
Jun 05, 2003 10.28 10.70 10.28 10.70 182,000 +0.42(+4.09%)
Jun 04, 2003 10.00 10.38 9.990 10.28 93,500 +0.29(+2.90%)
Jun 03, 2003 9.900 9.990 9.810 9.990 29,200 +0.14(+1.42%)
Jun 02, 2003 10.05 10.06 9.810 9.850 49,700 -0.30(-2.96%)
May 30, 2003 10.35 10.35 10.05 10.15 55,500 -0.25(-2.40%)
May 29, 2003 10.00 10.45 10.00 10.40 104,900 +0.43(+4.31%)
May 28, 2003 9.940 10.00 9.890 9.970 88,000 +0.13(+1.32%)
May 27, 2003 9.700 9.980 9.530 9.840 55,500 -0.17(-1.70%)
May 23, 2003 9.960 10.02 9.960 10.01 136,700 +0.05(+0.50%)
May 22, 2003 9.970 10.00 9.850 9.960 125,100 -0.04(-0.40%)
May 21, 2003 10.00 10.02 9.970 10.00 119,000 +0.00(+0.00%)
May 20, 2003 10.15 10.15 9.850 10.00 94,000 -0.37(-3.57%)
May 19, 2003 10.60 10.60 10.28 10.37 88,900 -0.28(-2.63%)
May 16, 2003 10.27 10.68 10.05 10.65 50,700 +0.28(+2.70%)
May 15, 2003 10.75 10.78 10.37 10.37 57,700 -0.53(-4.86%)
May 14, 2003 10.80 10.90 10.64 10.90 57,500 -0.07(-0.64%)
May 13, 2003 10.90 11.10 10.70 10.97 70,500 -2.90(-20.91%)
May 12, 2003 13.84 13.90 13.74 13.87 68,200 +0.13(+0.95%)
May 09, 2003 13.25 13.74 13.25 13.74 117,200 +0.64(+4.89%)
May 08, 2003 12.80 13.25 12.80 13.10 22,500 +0.46(+3.64%)
May 07, 2003 12.29 12.70 12.29 12.64 26,400 +0.37(+3.02%)
May 06, 2003 12.46 12.46 12.25 12.27 12,000 -0.29(-2.31%)
May 05, 2003 13.09 13.16 12.55 12.56 73,100 -0.43(-3.31%)
May 02, 2003 12.20 13.23 12.18 12.99 80,700 +0.75(+6.13%)
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.