Gerdau S.A. ADR (NY: GGB )

5.030 USD -0.030 (-0.59%)
Official Closing Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.64 14.85 14.51 14.52 825,400 -0.10(-0.68%)
Aug 30, 2006 14.61 14.73 14.50 14.62 829,700 -0.01(-0.07%)
Aug 29, 2006 14.78 14.86 14.47 14.63 969,100 +0.03(+0.21%)
Aug 28, 2006 14.53 14.72 14.25 14.60 935,900 +0.05(+0.34%)
Aug 25, 2006 14.30 14.67 14.30 14.55 1,126,800 +0.32(+2.25%)
Aug 24, 2006 14.31 14.46 13.91 14.23 2,331,500 -0.06(-0.42%)
Aug 23, 2006 15.17 15.24 14.29 14.29 2,183,300 -0.87(-5.74%)
Aug 22, 2006 15.20 15.39 14.92 15.16 783,900 -0.18(-1.17%)
Aug 21, 2006 15.20 15.41 15.15 15.34 1,173,300 -0.10(-0.65%)
Aug 18, 2006 15.50 15.64 15.24 15.44 759,400 -0.16(-1.03%)
Aug 17, 2006 15.65 15.99 15.43 15.60 1,331,800 +0.08(+0.52%)
Aug 16, 2006 15.45 15.73 15.34 15.52 1,952,700 +0.18(+1.17%)
Aug 15, 2006 15.50 15.54 15.15 15.34 2,491,600 +0.08(+0.52%)
Aug 14, 2006 15.28 15.50 15.06 15.26 1,331,300 -0.12(-0.78%)
Aug 11, 2006 15.65 15.70 15.26 15.38 1,060,300 -0.37(-2.35%)
Aug 10, 2006 15.56 15.75 15.48 15.75 1,136,400 -0.05(-0.32%)
Aug 09, 2006 16.19 16.32 15.69 15.80 973,900 -0.19(-1.19%)
Aug 08, 2006 15.89 16.27 15.78 15.99 1,186,500 +0.16(+1.01%)
Aug 07, 2006 15.69 16.12 15.65 15.83 813,500 +0.06(+0.38%)
Aug 04, 2006 16.19 16.45 15.74 15.77 2,486,700 -0.24(-1.50%)
Aug 03, 2006 15.42 16.10 15.42 16.01 1,409,400 +0.26(+1.65%)
Aug 02, 2006 15.70 15.98 15.56 15.75 2,049,100 +0.47(+3.08%)
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.