Gerdau S.A. ADR (NY: GGB )

5.830 USD -0.250 (-4.11%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.50 22.75 22.39 22.52 911,200 +0.25(+1.12%)
Mar 30, 2006 22.60 23.09 22.12 22.27 1,011,300 -0.04(-0.18%)
Mar 29, 2006 21.52 22.41 21.42 22.31 1,163,700 +0.35(+1.59%)
Mar 28, 2006 22.22 23.04 21.55 21.96 1,671,200 -1.12(-4.85%)
Mar 27, 2006 22.94 23.16 22.15 23.08 1,170,300 -0.31(-1.33%)
Mar 24, 2006 23.28 23.76 23.06 23.39 762,800 +0.24(+1.04%)
Mar 23, 2006 23.78 23.88 22.68 23.15 824,800 -0.17(-0.73%)
Mar 22, 2006 22.85 23.52 22.80 23.32 1,083,600 +0.28(+1.22%)
Mar 21, 2006 23.85 23.85 22.70 23.04 1,147,000 -0.93(-3.88%)
Mar 20, 2006 24.30 24.53 23.65 23.97 632,100 -0.27(-1.11%)
Mar 17, 2006 24.30 24.30 23.93 24.24 1,429,600 -0.25(-1.02%)
Mar 16, 2006 24.90 24.92 24.12 24.49 847,200 -0.04(-0.16%)
Mar 15, 2006 23.91 24.59 23.81 24.53 954,100 +0.90(+3.81%)
Mar 14, 2006 22.90 23.66 22.76 23.63 681,400 +0.60(+2.61%)
Mar 13, 2006 22.93 23.50 22.70 23.03 1,000,700 +0.17(+0.74%)
Mar 10, 2006 22.99 23.14 22.45 22.86 1,243,500 +0.14(+0.62%)
Mar 09, 2006 23.58 23.62 22.16 22.72 1,151,300 -0.19(-0.83%)
Mar 08, 2006 22.80 23.24 22.32 22.91 1,231,500 -0.10(-0.43%)
Mar 07, 2006 23.46 23.48 22.15 23.01 2,674,500 -0.96(-4.01%)
Mar 06, 2006 24.87 24.95 23.61 23.97 1,071,300 -1.00(-4.00%)
Mar 03, 2006 24.80 25.13 24.54 24.97 973,900 +0.10(+0.40%)
Mar 02, 2006 23.98 25.15 23.97 24.87 1,728,400 +0.96(+4.02%)
Mar 01, 2006 22.58 23.95 22.58 23.91 1,031,800 +1.10(+4.82%)
Feb 28, 2006 22.86 22.90 22.47 22.81 735,900 -0.05(-0.22%)
Feb 27, 2006 22.98 23.00 22.65 22.86 836,400 -0.07(-0.31%)
Feb 24, 2006 22.68 22.93 22.50 22.93 682,800 +0.26(+1.15%)
Feb 23, 2006 22.52 23.00 22.22 22.67 931,200 +0.22(+0.98%)
Feb 22, 2006 22.50 22.95 22.26 22.45 801,200 +0.23(+1.04%)
Feb 21, 2006 22.79 22.87 22.04 22.22 882,500 +0.20(+0.91%)
Feb 17, 2006 22.38 22.38 22.00 22.02 705,400 -0.22(-0.99%)
Feb 16, 2006 21.47 22.25 21.25 22.24 1,106,400 +1.06(+5.00%)
Feb 15, 2006 20.31 21.22 20.27 21.18 1,089,900 +0.87(+4.28%)
Feb 14, 2006 19.75 20.54 19.49 20.31 1,048,400 +0.70(+3.57%)
Feb 13, 2006 20.31 20.34 19.35 19.61 1,005,900 -0.67(-3.30%)
Feb 10, 2006 20.80 20.89 20.10 20.28 1,289,000 -0.22(-1.07%)
Feb 09, 2006 20.94 21.08 20.50 20.50 1,399,900 -0.20(-0.97%)
Feb 08, 2006 20.05 20.89 19.70 20.70 1,289,300 +0.10(+0.49%)
Feb 07, 2006 21.20 21.25 20.22 20.60 944,200 -1.05(-4.85%)
Feb 06, 2006 21.25 21.99 21.16 21.65 998,600 +0.93(+4.49%)
Feb 03, 2006 20.12 21.29 19.75 20.72 1,100,400 -0.37(-1.75%)
Feb 02, 2006 21.74 21.80 20.69 21.09 922,700 -0.85(-3.87%)
Feb 01, 2006 21.63 22.05 21.60 21.94 1,996,100 +0.14(+0.64%)
Jan 31, 2006 21.00 22.00 20.90 21.80 1,571,200 +0.13(+0.60%)
Jan 30, 2006 21.00 21.67 20.96 21.67 2,080,900 +0.17(+0.79%)
Jan 27, 2006 21.55 22.12 21.02 21.50 2,828,400 +0.70(+3.37%)
Jan 26, 2006 20.10 20.80 20.00 20.80 1,323,500 +0.91(+4.58%)
Jan 25, 2006 19.60 20.39 19.60 19.89 1,094,200 +0.53(+2.74%)
Jan 24, 2006 18.76 19.46 18.76 19.36 1,412,700 +1.12(+6.14%)
Jan 23, 2006 17.99 18.45 17.95 18.24 727,600 +0.44(+2.47%)
Jan 20, 2006 18.36 18.36 17.76 17.80 848,000 -0.10(-0.56%)
Jan 19, 2006 17.67 18.19 17.55 17.90 1,206,700 +0.46(+2.64%)
Jan 18, 2006 17.12 17.45 16.90 17.44 887,500 -0.36(-2.02%)
Jan 17, 2006 17.67 17.80 17.56 17.80 1,001,100 -0.26(-1.44%)
Jan 13, 2006 17.89 18.09 17.82 18.06 525,500 +0.01(+0.06%)
Jan 12, 2006 17.95 18.13 17.77 18.05 648,800 +0.13(+0.73%)
Jan 11, 2006 18.04 18.17 17.81 17.92 881,500 -0.11(-0.61%)
Jan 10, 2006 17.90 18.13 17.66 18.03 1,162,200 -0.45(-2.44%)
Jan 09, 2006 18.36 18.57 18.05 18.48 868,500 +0.28(+1.54%)
Jan 06, 2006 17.98 18.40 17.98 18.20 674,500 +0.38(+2.13%)
Jan 05, 2006 18.15 18.28 17.77 17.82 703,600 -0.37(-2.03%)
Jan 04, 2006 17.57 18.19 17.44 18.19 1,201,300 +0.78(+4.48%)
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.