Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.04 14.30 13.73 14.30 2,798,300 +0.61(+4.46%)
May 30, 2006 14.21 14.27 13.54 13.69 2,442,400 -0.90(-6.17%)
May 26, 2006 14.45 14.64 14.05 14.59 3,279,100 +1.12(+8.31%)
May 25, 2006 12.80 13.82 12.71 13.47 5,236,200 +1.00(+8.02%)
May 24, 2006 13.10 13.10 11.94 12.47 6,233,900 -0.92(-6.87%)
May 23, 2006 13.86 14.12 13.31 13.39 4,676,800 -0.06(-0.45%)
May 22, 2006 13.35 13.67 12.50 13.45 5,279,600 -1.06(-7.31%)
May 19, 2006 14.95 15.00 14.34 14.51 3,071,600 -0.07(-0.48%)
May 18, 2006 14.72 14.96 14.45 14.58 2,363,700 -0.34(-2.28%)
May 17, 2006 15.10 15.45 14.65 14.92 3,337,300 -0.87(-5.51%)
May 16, 2006 16.05 16.18 15.28 15.79 2,559,300 -0.16(-1.00%)
May 15, 2006 15.86 16.27 15.56 15.95 3,430,500 -0.73(-4.38%)
May 12, 2006 16.95 16.97 16.34 16.68 5,302,000 -0.27(-1.59%)
May 11, 2006 17.40 17.46 16.77 16.95 2,924,800 -0.45(-2.59%)
May 10, 2006 17.46 17.49 17.14 17.40 2,304,100 -0.04(-0.23%)
May 09, 2006 17.38 17.54 17.30 17.44 3,588,400 +0.67(+4.00%)
May 08, 2006 16.50 17.01 16.18 16.77 3,024,700 +0.22(+1.33%)
May 05, 2006 17.05 17.11 16.33 16.55 3,000,600 -0.43(-2.53%)
May 04, 2006 17.24 17.35 16.67 16.98 2,927,900 -0.28(-1.62%)
May 03, 2006 18.05 18.05 17.15 17.26 2,023,600 -0.84(-4.64%)
May 02, 2006 17.59 18.16 17.34 18.10 1,662,400 +0.33(+1.86%)
May 01, 2006 17.49 18.10 17.41 17.77 1,201,000 +0.47(+2.72%)
Apr 28, 2006 16.96 17.41 16.93 17.30 1,922,100 +0.38(+2.25%)
Apr 27, 2006 17.00 17.22 16.71 16.92 2,027,000 -0.29(-1.69%)
Apr 26, 2006 17.00 17.59 17.00 17.21 1,837,300 +0.34(+2.02%)
Apr 25, 2006 16.99 17.18 16.85 16.87 972,900 -0.20(-1.17%)
Apr 24, 2006 17.21 17.25 16.70 17.07 1,589,200 -0.18(-1.04%)
Apr 21, 2006 17.12 17.67 17.07 17.25 816,200 -8.36(-32.64%)
Apr 20, 2006 25.94 26.16 25.04 25.61 4,406,600 -0.46(-1.76%)
Apr 19, 2006 26.05 26.09 25.61 26.07 834,500 +0.11(+0.42%)
Apr 18, 2006 25.69 26.05 25.65 25.96 1,095,800 +0.78(+3.10%)
Apr 17, 2006 25.10 25.48 24.92 25.18 1,032,600 +0.43(+1.74%)
Apr 13, 2006 24.69 25.16 24.37 24.75 812,700 +0.06(+0.24%)
Apr 12, 2006 24.25 24.94 24.16 24.69 681,600 +0.44(+1.81%)
Apr 11, 2006 24.55 24.88 24.06 24.25 836,900 +0.25(+1.04%)
Apr 10, 2006 23.95 24.24 23.82 24.00 769,200 +0.12(+0.50%)
Apr 07, 2006 24.52 24.78 23.71 23.88 858,200 -0.64(-2.61%)
Apr 06, 2006 24.44 24.82 24.40 24.52 1,336,100 +0.17(+0.70%)
Apr 05, 2006 24.50 24.60 24.13 24.35 1,308,900 +0.31(+1.29%)
Apr 04, 2006 24.14 24.23 23.35 24.04 1,181,800 +0.75(+3.22%)
Apr 03, 2006 22.90 23.56 22.80 23.29 1,228,300 +0.77(+3.42%)
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%)
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.