Gerdau S.A. ADR (NY: GGB )

6.345 -0.205 (-3.13%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.641 8.875 8.641 8.875 783,664 +0.33(+3.85%)
Aug 30, 2005 8.561 8.634 8.480 8.546 651,641 +0.04(+0.43%)
Aug 29, 2005 8.195 8.561 8.195 8.510 997,142 +0.12(+1.39%)
Aug 26, 2005 8.393 8.663 8.232 8.393 669,545 -0.31(-3.61%)
Aug 25, 2005 8.327 8.707 8.166 8.707 1,062,060 +0.38(+4.57%)
Aug 24, 2005 8.451 8.561 8.232 8.327 820,018 -0.34(-3.89%)
Aug 23, 2005 8.773 8.773 8.502 8.663 945,617 -0.15(-1.74%)
Aug 22, 2005 8.700 8.853 8.634 8.817 1,369,977 +0.44(+5.24%)
Aug 19, 2005 8.722 8.839 8.085 8.378 2,469,758 -0.36(-4.10%)
Aug 18, 2005 8.927 8.963 8.722 8.736 2,177,558 -0.20(-2.29%)
Aug 17, 2005 8.868 9.000 8.853 8.941 938,374 +0.08(+0.91%)
Aug 16, 2005 9.256 9.256 8.832 8.861 2,518,959 -0.28(-3.04%)
Aug 15, 2005 8.897 9.205 8.780 9.139 1,791,330 +0.50(+5.85%)
Aug 12, 2005 8.341 8.671 8.056 8.634 1,970,914 -0.02(-0.25%)
Aug 11, 2005 8.780 9.292 8.414 8.656 2,910,518 -0.55(-5.96%)
Aug 10, 2005 9.271 9.329 9.073 9.205 1,681,584 -0.06(-0.63%)
Aug 09, 2005 9.329 9.329 9.000 9.263 1,266,108 +0.18(+2.01%)
Aug 08, 2005 9.036 9.146 8.992 9.080 2,313,271 +0.26(+2.90%)
Aug 05, 2005 8.656 8.927 8.655 8.824 4,925,303 +0.35(+4.15%)
Aug 04, 2005 8.246 8.539 8.085 8.473 2,681,733 +0.23(+2.75%)
Aug 03, 2005 8.210 8.429 8.078 8.246 3,299,890 +0.32(+4.06%)
Aug 02, 2005 7.756 7.975 7.756 7.924 1,866,361 +0.23(+2.95%)
Aug 01, 2005 7.610 7.771 7.500 7.697 1,201,600 +0.10(+1.25%)
Jul 29, 2005 7.668 7.705 7.500 7.602 1,068,620 +0.05(+0.68%)
Jul 28, 2005 7.390 7.624 7.390 7.551 1,501,590 +0.21(+2.89%)
Jul 27, 2005 7.244 7.383 7.097 7.339 1,554,754 +0.20(+2.87%)
Jul 26, 2005 6.885 7.149 6.827 7.134 2,010,001 +0.27(+3.94%)
Jul 25, 2005 7.317 7.361 6.849 6.863 3,094,612 -0.68(-9.02%)
Jul 22, 2005 7.822 7.829 7.353 7.544 1,591,655 -0.32(-4.09%)
Jul 21, 2005 7.866 7.968 7.771 7.866 1,286,472 +0.10(+1.22%)
Jul 20, 2005 7.441 7.793 7.368 7.771 1,511,157 +0.33(+4.42%)
Jul 19, 2005 7.427 7.493 7.317 7.441 1,276,221 -0.02(-0.29%)
Jul 18, 2005 7.280 7.471 7.251 7.463 722,436 +0.12(+1.69%)
Jul 15, 2005 7.500 7.522 7.244 7.339 1,002,062 -0.21(-2.81%)
Jul 14, 2005 7.683 7.719 7.500 7.551 1,158,549 -0.03(-0.39%)
Jul 13, 2005 7.653 7.749 7.573 7.580 1,386,651 +0.08(+1.07%)
Jul 12, 2005 7.295 7.500 7.244 7.500 2,385,160 +0.25(+3.43%)
Jul 11, 2005 6.988 7.251 6.914 7.251 2,511,716 +0.52(+7.72%)
Jul 08, 2005 6.651 6.732 6.622 6.732 1,172,899 +0.08(+1.21%)
Jul 07, 2005 6.585 6.658 6.541 6.651 786,124 +0.02(+0.33%)
Jul 06, 2005 6.593 6.754 6.439 6.629 2,164,848 -0.01(-0.22%)
Jul 05, 2005 6.922 6.922 6.629 6.644 1,733,792 -0.40(-5.71%)
Jul 01, 2005 7.193 7.193 7.010 7.046 670,365 -0.07(-1.03%)
Jun 30, 2005 7.090 7.156 7.061 7.119 1,243,147 +0.09(+1.25%)
Jun 29, 2005 7.010 7.105 6.958 7.032 797,194 +0.04(+0.52%)
Jun 28, 2005 6.841 6.995 6.812 6.995 895,186 +0.20(+3.02%)
Jun 27, 2005 6.651 6.834 6.629 6.790 532,601 -0.01(-0.11%)
Jun 24, 2005 6.805 6.856 6.658 6.797 520,438 +0.02(+0.32%)
Jun 23, 2005 7.032 7.039 6.754 6.775 938,237 -0.33(-4.63%)
Jun 22, 2005 7.046 7.156 6.958 7.105 1,031,446 +0.04(+0.62%)
Jun 21, 2005 7.200 7.229 7.024 7.061 1,047,163 -0.20(-2.72%)
Jun 20, 2005 7.236 7.280 7.112 7.258 1,175,496 -0.08(-1.10%)
Jun 17, 2005 7.353 7.463 7.280 7.339 750,726 +0.02(+0.30%)
Jun 16, 2005 7.236 7.339 7.214 7.317 1,167,022 +0.16(+2.25%)
Jun 15, 2005 7.046 7.207 6.841 7.156 1,082,834 +0.04(+0.51%)
Jun 14, 2005 6.980 7.178 6.593 7.119 1,531,384 +0.17(+2.42%)
Jun 13, 2005 6.958 7.024 6.812 6.951 870,859 +0.11(+1.60%)
Jun 10, 2005 6.724 6.907 6.666 6.841 1,135,588 +0.29(+4.35%)
Jun 09, 2005 6.585 6.761 6.388 6.556 1,751,559 -0.21(-3.14%)
Jun 08, 2005 7.097 7.134 6.717 6.768 1,286,198 -0.24(-3.44%)
Jun 07, 2005 7.119 7.236 6.966 7.010 1,728,188 -0.33(-4.49%)
Jun 06, 2005 7.390 7.463 7.024 7.339 2,012,871 -0.34(-4.39%)
Jun 03, 2005 7.866 7.902 7.624 7.675 1,212,943 -0.18(-2.33%)
Jun 02, 2005 7.427 7.858 7.427 7.858 2,154,871 +0.40(+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.