Gerdau S.A. ADR (NY: GGB )

4.940 USD -0.100 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.16 16.49 16.16 16.49 78,100 +0.53(+3.32%)
Nov 26, 2003 15.80 16.00 15.80 15.96 178,000 +0.53(+3.43%)
Nov 25, 2003 15.22 15.49 15.22 15.43 154,800 +0.26(+1.71%)
Nov 24, 2003 15.05 15.30 15.04 15.17 88,400 +0.16(+1.07%)
Nov 21, 2003 14.82 15.05 14.79 15.01 162,900 +0.40(+2.74%)
Nov 20, 2003 14.61 14.87 14.55 14.61 53,500 -0.04(-0.27%)
Nov 19, 2003 14.63 14.70 14.40 14.65 65,200 +0.12(+0.83%)
Nov 18, 2003 14.70 14.71 14.53 14.53 83,600 +0.13(+0.90%)
Nov 17, 2003 14.52 14.57 14.40 14.40 71,800 -0.03(-0.21%)
Nov 14, 2003 14.47 14.53 14.37 14.43 174,300 +0.15(+1.05%)
Nov 13, 2003 14.57 14.57 14.07 14.28 59,000 -0.39(-2.66%)
Nov 12, 2003 14.45 14.67 14.45 14.67 52,300 +0.09(+0.62%)
Nov 11, 2003 14.51 14.64 14.39 14.58 62,400 +0.03(+0.21%)
Nov 10, 2003 14.88 14.95 14.66 14.55 72,400 -0.54(-3.58%)
Nov 07, 2003 15.55 15.62 15.09 15.09 42,600 -0.21(-1.37%)
Nov 06, 2003 15.49 15.70 15.29 15.30 155,500 +0.01(+0.07%)
Nov 05, 2003 15.01 15.38 14.94 15.29 121,700 +0.34(+2.27%)
Nov 04, 2003 15.01 15.01 14.94 14.95 61,200 -0.04(-0.27%)
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.