Gerdau S.A. (NY: GGB )

6.470 USD +0.450 (+7.48%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.91 14.41 13.72 14.41 260,600 +0.66(+4.80%)
Sep 29, 2003 13.75 13.75 13.23 13.75 235,300 +0.00(+0.00%)
Sep 26, 2003 14.04 14.06 13.70 13.75 208,000 -0.29(-2.07%)
Sep 25, 2003 14.82 14.82 13.76 14.04 99,500 -0.86(-5.77%)
Sep 24, 2003 15.24 15.25 14.68 14.90 62,700 -0.42(-2.74%)
Sep 23, 2003 15.75 15.69 15.05 15.32 186,900 -0.43(-2.73%)
Sep 22, 2003 15.79 15.85 15.73 15.75 52,500 -0.14(-0.88%)
Sep 19, 2003 15.81 15.89 15.72 15.89 69,900 +0.09(+0.57%)
Sep 18, 2003 15.63 16.00 15.63 15.80 70,400 +0.30(+1.94%)
Sep 17, 2003 15.55 15.70 15.45 15.50 182,400 -0.11(-0.70%)
Sep 16, 2003 15.77 15.87 15.51 15.61 154,200 -0.18(-1.14%)
Sep 15, 2003 16.00 16.11 15.78 15.79 64,000 -0.27(-1.68%)
Sep 12, 2003 15.78 16.15 15.69 16.06 51,600 +0.25(+1.58%)
Sep 11, 2003 15.45 15.99 15.40 15.81 153,800 +0.55(+3.60%)
Sep 10, 2003 14.58 15.30 14.45 15.26 90,400 +0.51(+3.46%)
Sep 09, 2003 14.92 14.99 14.55 14.75 96,100 -0.24(-1.60%)
Sep 08, 2003 15.60 15.69 14.82 14.99 75,300 -0.56(-3.60%)
Sep 05, 2003 15.35 15.70 15.35 15.55 157,800 +0.30(+1.97%)
Sep 04, 2003 15.46 15.73 15.23 15.25 192,100 -0.13(-0.85%)
Sep 03, 2003 15.10 15.70 14.97 15.38 97,500 +0.33(+2.19%)
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.