Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. (NY: GGB )

6.940 USD +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.81 12.13 11.81 12.13 573,400 +0.45(+3.85%)
Aug 30, 2005 11.70 11.80 11.59 11.68 476,800 +0.05(+0.43%)
Aug 29, 2005 11.20 11.70 11.20 11.63 729,600 +0.16(+1.39%)
Aug 26, 2005 11.47 11.84 11.25 11.47 489,900 -0.43(-3.61%)
Aug 25, 2005 11.38 11.90 11.16 11.90 777,100 +0.52(+4.57%)
Aug 24, 2005 11.55 11.70 11.25 11.38 600,000 -0.46(-3.89%)
Aug 23, 2005 11.99 11.99 11.62 11.84 691,900 -0.21(-1.74%)
Aug 22, 2005 11.89 12.10 11.80 12.05 1,002,400 +0.60(+5.24%)
Aug 19, 2005 11.92 12.08 11.05 11.45 1,807,100 -0.49(-4.10%)
Aug 18, 2005 12.20 12.25 11.92 11.94 1,593,300 -0.28(-2.29%)
Aug 17, 2005 12.12 12.30 12.10 12.22 686,600 +0.11(+0.91%)
Aug 16, 2005 12.65 12.65 12.07 12.11 1,843,100 -0.38(-3.04%)
Aug 15, 2005 12.16 12.58 12.00 12.49 1,310,700 +0.69(+5.85%)
Aug 12, 2005 11.40 11.85 11.01 11.80 1,442,100 -0.03(-0.25%)
Aug 11, 2005 12.00 12.70 11.50 11.83 2,129,600 -0.75(-5.96%)
Aug 10, 2005 12.67 12.75 12.40 12.58 1,230,400 -0.08(-0.63%)
Aug 09, 2005 12.75 12.75 12.30 12.66 926,400 +0.25(+2.01%)
Aug 08, 2005 12.35 12.50 12.29 12.41 1,692,600 +0.35(+2.90%)
Aug 05, 2005 11.83 12.20 11.83 12.06 3,603,800 +0.48(+4.15%)
Aug 04, 2005 11.27 11.67 11.05 11.58 1,962,200 +0.31(+2.75%)
Aug 03, 2005 11.22 11.52 11.04 11.27 2,414,500 +0.44(+4.06%)
Aug 02, 2005 10.60 10.90 10.60 10.83 1,365,600 +0.31(+2.95%)
Aug 01, 2005 10.40 10.62 10.25 10.52 879,200 +0.13(+1.25%)
Jul 29, 2005 10.48 10.53 10.25 10.39 781,900 +0.07(+0.68%)
Jul 28, 2005 10.10 10.42 10.10 10.32 1,098,700 +0.29(+2.89%)
Jul 27, 2005 9.900 10.09 9.700 10.03 1,137,600 +0.28(+2.87%)
Jul 26, 2005 9.410 9.770 9.330 9.750 1,470,700 +0.37(+3.94%)
Jul 25, 2005 10.00 10.06 9.360 9.380 2,264,300 -0.93(-9.02%)
Jul 22, 2005 10.69 10.70 10.05 10.31 1,164,600 -0.44(-4.09%)
Jul 21, 2005 10.75 10.89 10.62 10.75 941,300 +0.13(+1.22%)
Jul 20, 2005 10.17 10.65 10.07 10.62 1,105,700 +0.45(+4.42%)
Jul 19, 2005 10.15 10.24 10.00 10.17 933,800 -0.03(-0.29%)
Jul 18, 2005 9.950 10.21 9.910 10.20 528,600 +0.17(+1.69%)
Jul 15, 2005 10.25 10.28 9.900 10.03 733,200 -0.29(-2.81%)
Jul 14, 2005 10.50 10.55 10.25 10.32 847,700 -0.04(-0.39%)
Jul 13, 2005 10.46 10.59 10.35 10.36 1,014,600 +0.11(+1.07%)
Jul 12, 2005 9.970 10.25 9.900 10.25 1,745,200 +0.34(+3.43%)
Jul 11, 2005 9.550 9.910 9.450 9.910 1,837,800 +0.71(+7.72%)
Jul 08, 2005 9.090 9.200 9.050 9.200 858,200 +0.11(+1.21%)
Jul 07, 2005 9.000 9.100 8.940 9.090 575,200 +0.03(+0.33%)
Jul 06, 2005 9.010 9.230 8.800 9.060 1,584,000 -0.02(-0.22%)
Jul 05, 2005 9.460 9.460 9.060 9.080 1,268,600 -0.55(-5.71%)
Jul 01, 2005 9.830 9.830 9.580 9.630 490,500 -0.10(-1.03%)
Jun 30, 2005 9.690 9.780 9.650 9.730 909,600 +0.12(+1.25%)
Jun 29, 2005 9.580 9.710 9.510 9.610 583,300 +0.05(+0.52%)
Jun 28, 2005 9.350 9.560 9.310 9.560 655,000 +0.28(+3.02%)
Jun 27, 2005 9.090 9.340 9.060 9.280 389,700 -0.01(-0.11%)
Jun 24, 2005 9.300 9.370 9.100 9.290 380,800 +0.03(+0.32%)
Jun 23, 2005 9.610 9.620 9.230 9.260 686,500 -0.45(-4.63%)
Jun 22, 2005 9.630 9.780 9.510 9.710 754,700 +0.06(+0.62%)
Jun 21, 2005 9.840 9.880 9.600 9.650 766,200 -0.27(-2.72%)
Jun 20, 2005 9.890 9.950 9.720 9.920 860,100 -0.11(-1.10%)
Jun 17, 2005 10.05 10.20 9.950 10.03 549,300 +0.03(+0.30%)
Jun 16, 2005 9.890 10.03 9.860 10.00 853,900 +0.22(+2.25%)
Jun 15, 2005 9.630 9.850 9.350 9.780 792,300 +0.05(+0.51%)
Jun 14, 2005 9.540 9.810 9.010 9.730 1,120,500 +0.23(+2.42%)
Jun 13, 2005 9.510 9.600 9.310 9.500 637,200 +0.15(+1.60%)
Jun 10, 2005 9.190 9.440 9.110 9.350 830,900 +0.39(+4.35%)
Jun 09, 2005 9.000 9.240 8.730 8.960 1,281,600 -0.29(-3.14%)
Jun 08, 2005 9.700 9.750 9.180 9.250 941,100 -0.33(-3.44%)
Jun 07, 2005 9.730 9.890 9.520 9.580 1,264,500 -0.45(-4.49%)
Jun 06, 2005 10.10 10.20 9.600 10.03 1,472,800 -0.46(-4.39%)
Jun 03, 2005 10.75 10.80 10.42 10.49 887,500 -0.25(-2.33%)
Jun 02, 2005 10.15 10.74 10.15 10.74 1,576,700 +0.54(+5.29%)
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.