Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.74 13.54 12.69 13.32 1,894,789 +0.76(+6.06%)
Nov 29, 2004 12.25 12.61 12.15 12.56 1,750,192 +0.19(+1.54%)
Nov 26, 2004 12.29 12.48 12.15 12.37 940,151 +0.29(+2.42%)
Nov 24, 2004 11.69 12.15 11.63 12.07 1,384,601 +0.27(+2.29%)
Nov 23, 2004 11.85 11.85 11.67 11.80 679,111 -0.26(-2.12%)
Nov 22, 2004 11.77 12.32 11.64 12.06 563,762 +0.30(+2.55%)
Nov 19, 2004 11.99 12.03 11.58 11.76 322,267 -0.07(-0.56%)
Nov 18, 2004 12.26 12.26 11.77 11.82 292,609 -0.29(-2.36%)
Nov 17, 2004 12.26 12.26 12.04 12.11 409,462 +0.47(+4.02%)
Nov 16, 2004 11.77 11.82 11.58 11.64 233,021 -0.38(-3.17%)
Nov 15, 2004 12.22 12.29 11.87 12.02 273,476 +0.16(+1.36%)
Nov 12, 2004 11.63 11.96 11.49 11.86 651,641 +0.40(+3.51%)
Nov 11, 2004 11.45 11.47 11.31 11.46 198,444 -0.01(-0.13%)
Nov 10, 2004 11.49 11.61 11.40 11.47 300,946 +0.12(+1.10%)
Nov 09, 2004 11.02 11.39 11.02 11.35 449,916 +0.18(+1.64%)
Nov 08, 2004 11.32 11.32 11.01 11.17 386,638 -0.31(-2.68%)
Nov 05, 2004 11.52 11.60 11.36 11.47 468,367 -0.08(-0.70%)
Nov 04, 2004 11.44 11.66 11.38 11.55 458,800 +0.10(+0.89%)
Nov 03, 2004 11.61 11.66 11.44 11.45 960,241 +0.51(+4.68%)
Nov 02, 2004 11.11 11.27 10.94 10.94 403,995 -0.07(-0.66%)
Nov 01, 2004 10.87 11.04 10.78 11.01 348,917 +0.21(+1.96%)
Oct 29, 2004 10.61 10.87 10.61 10.80 382,811 +0.15(+1.44%)
Oct 28, 2004 10.76 10.76 10.46 10.65 505,131 -0.37(-3.32%)
Oct 27, 2004 10.61 11.02 10.59 11.01 1,464,416 +0.40(+3.79%)
Oct 26, 2004 10.49 10.71 10.29 10.61 462,217 +0.34(+3.28%)
Oct 25, 2004 10.52 10.54 10.14 10.27 627,040 -0.11(-1.06%)
Oct 22, 2004 10.61 10.70 10.03 10.38 657,654 -0.01(-0.07%)
Oct 21, 2004 10.54 10.60 10.16 10.39 1,082,150 +0.01(+0.14%)
Oct 20, 2004 10.32 10.53 10.24 10.38 1,044,703 -0.10(-0.98%)
Oct 19, 2004 11.13 11.16 10.43 10.48 977,051 -0.72(-6.47%)
Oct 18, 2004 11.34 11.39 11.08 11.20 369,964 -0.15(-1.29%)
Oct 15, 2004 11.19 11.69 11.19 11.35 538,888 +0.10(+0.85%)
Oct 14, 2004 11.41 11.51 10.98 11.25 791,727 -0.43(-3.69%)
Oct 13, 2004 11.89 11.93 11.43 11.69 928,397 -0.13(-1.11%)
Oct 12, 2004 12.00 12.11 11.78 11.82 194,207 -0.29(-2.42%)
Oct 11, 2004 12.04 12.36 11.82 12.11 451,556 +0.08(+0.67%)
Oct 08, 2004 12.19 12.29 12.03 12.03 413,152 -0.23(-1.91%)
Oct 07, 2004 12.44 12.48 12.18 12.26 391,832 -0.26(-2.05%)
Oct 06, 2004 12.66 12.72 12.30 12.52 502,124 -0.14(-1.10%)
Oct 05, 2004 12.69 12.93 12.56 12.66 525,768 -0.03(-0.23%)
Oct 04, 2004 12.13 12.73 12.12 12.69 634,284 +0.60(+4.96%)
Oct 01, 2004 11.96 12.10 11.96 12.09 531,781 +0.12(+1.04%)
Sep 30, 2004 12.11 12.11 11.85 11.96 415,475 +0.04(+0.31%)
Sep 29, 2004 12.11 12.15 11.75 11.93 381,991 +0.04(+0.31%)
Sep 28, 2004 11.05 11.89 10.99 11.89 830,951 +0.63(+5.59%)
Sep 27, 2004 11.31 11.34 11.16 11.26 717,652 -0.30(-2.59%)
Sep 24, 2004 11.63 11.74 11.49 11.56 516,611 -0.10(-0.82%)
Sep 23, 2004 11.96 12.00 11.63 11.66 408,642 -0.22(-1.85%)
Sep 22, 2004 12.24 12.24 11.79 11.88 402,629 -0.26(-2.11%)
Sep 21, 2004 12.29 12.38 12.00 12.13 412,879 -0.15(-1.19%)
Sep 20, 2004 12.51 12.59 12.25 12.28 374,611 +0.18(+1.51%)
Sep 17, 2004 12.00 12.26 12.00 12.09 608,180 +0.31(+2.67%)
Sep 16, 2004 11.58 11.85 11.53 11.78 415,339 +0.37(+3.27%)
Sep 15, 2004 11.49 11.63 11.39 11.41 661,071 -0.01(-0.06%)
Sep 14, 2004 11.25 11.41 11.06 11.41 604,080 +0.18(+1.63%)
Sep 13, 2004 11.41 11.68 11.16 11.23 739,656 -0.26(-2.23%)
Sep 10, 2004 11.38 11.62 11.37 11.49 1,327,336 -0.07(-0.63%)
Sep 09, 2004 11.99 11.99 11.38 11.56 730,363 -0.42(-3.54%)
Sep 08, 2004 12.15 12.23 11.89 11.99 357,254 -0.05(-0.43%)
Sep 07, 2004 11.85 12.15 11.81 12.04 193,661 +0.18(+1.54%)
Sep 03, 2004 12.01 12.09 11.79 11.85 321,447 -0.15(-1.22%)
Sep 02, 2004 11.60 12.00 11.60 12.00 457,023 +0.18(+1.49%)
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.