Gerdau S.A. (NY: GGB )

5.960 USD -0.350 (-5.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.30 16.61 16.26 16.45 183,300 +0.30(+1.86%)
Aug 30, 2004 15.90 16.18 15.80 16.15 268,300 +0.04(+0.25%)
Aug 27, 2004 16.14 16.22 15.90 16.11 280,600 +0.01(+0.06%)
Aug 26, 2004 16.05 16.28 15.75 16.10 342,500 -0.14(-0.86%)
Aug 25, 2004 16.22 16.40 15.76 16.24 361,900 -0.21(-1.28%)
Aug 24, 2004 16.70 16.79 16.31 16.45 217,400 -0.05(-0.30%)
Aug 23, 2004 17.15 17.21 16.28 16.50 252,300 -0.43(-2.54%)
Aug 20, 2004 16.80 17.15 16.69 16.93 278,100 +0.13(+0.77%)
Aug 19, 2004 17.01 17.74 16.51 16.80 372,000 -0.10(-0.59%)
Aug 18, 2004 15.90 16.90 15.87 16.90 327,400 +0.65(+4.00%)
Aug 17, 2004 16.65 16.73 16.02 16.25 317,600 -0.04(-0.25%)
Aug 16, 2004 16.52 16.65 16.23 16.29 273,500 -0.01(-0.06%)
Aug 13, 2004 16.24 16.55 16.15 16.30 290,800 +0.07(+0.43%)
Aug 12, 2004 16.75 16.80 16.05 16.23 545,600 +0.11(+0.68%)
Aug 11, 2004 15.60 16.35 15.30 16.12 494,500 +0.32(+2.03%)
Aug 10, 2004 15.00 15.80 14.96 15.80 308,100 +1.00(+6.76%)
Aug 09, 2004 14.85 15.29 14.60 14.80 213,300 -0.03(-0.20%)
Aug 06, 2004 14.55 15.02 14.44 14.83 597,700 +0.21(+1.44%)
Aug 05, 2004 15.00 15.00 14.39 14.62 505,800 -0.38(-2.53%)
Aug 04, 2004 15.25 15.40 15.00 15.00 725,600 +0.20(+1.35%)
Aug 03, 2004 14.60 15.00 14.59 14.80 319,900 +0.32(+2.21%)
Aug 02, 2004 14.24 14.54 13.95 14.48 291,800 +0.26(+1.83%)
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%)
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.