Gerdau S.A. ADR (NY: GGB )

5.550 +0.060 (+1.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.46 16.64 16.38 16.47 1,245,874 +0.18(+1.12%)
Mar 30, 2006 16.53 16.89 16.18 16.29 1,382,740 -0.03(-0.18%)
Mar 29, 2006 15.74 16.39 15.67 16.32 1,591,114 +0.26(+1.59%)
Mar 28, 2006 16.25 16.85 15.76 16.06 2,285,014 -0.82(-4.85%)
Mar 27, 2006 16.78 16.94 16.20 16.88 1,600,139 -0.23(-1.33%)
Mar 24, 2006 17.03 17.38 16.87 17.11 1,042,968 +0.18(+1.04%)
Mar 23, 2006 17.39 17.47 16.59 16.93 1,127,740 -0.12(-0.73%)
Mar 22, 2006 16.71 17.20 16.68 17.06 1,481,595 +0.20(+1.21%)
Mar 21, 2006 17.44 17.44 16.60 16.85 1,568,281 -0.68(-3.88%)
Mar 20, 2006 17.77 17.94 17.30 17.53 864,263 -0.20(-1.11%)
Mar 17, 2006 17.77 17.77 17.50 17.73 1,954,677 -0.18(-1.02%)
Mar 16, 2006 18.21 18.23 17.64 17.91 1,158,367 -0.03(-0.16%)
Mar 15, 2006 17.49 17.98 17.41 17.94 1,304,531 +0.66(+3.81%)
Mar 14, 2006 16.75 17.30 16.65 17.28 931,671 +0.44(+2.61%)
Mar 13, 2006 16.77 17.19 16.60 16.84 1,368,246 +0.12(+0.74%)
Mar 10, 2006 16.81 16.92 16.42 16.72 1,700,224 +0.10(+0.62%)
Mar 09, 2006 17.25 17.28 16.21 16.62 1,574,160 -0.14(-0.83%)
Mar 08, 2006 16.68 17.00 16.32 16.76 1,683,817 -0.07(-0.43%)
Mar 07, 2006 17.16 17.17 16.20 16.83 3,656,816 -0.70(-4.00%)
Mar 06, 2006 18.19 18.25 17.27 17.53 1,464,777 -0.73(-4.00%)
Mar 03, 2006 18.14 18.38 17.95 18.26 1,331,603 +0.07(+0.40%)
Mar 02, 2006 17.54 18.39 17.53 18.19 2,363,223 +0.70(+4.01%)
Mar 01, 2006 16.51 17.52 16.51 17.49 1,410,769 +0.80(+4.82%)
Feb 28, 2006 16.72 16.75 16.43 16.68 1,006,188 -0.04(-0.22%)
Feb 27, 2006 16.81 16.82 16.57 16.72 1,143,601 -0.05(-0.31%)
Feb 24, 2006 16.59 16.77 16.46 16.77 933,585 +0.19(+1.15%)
Feb 23, 2006 16.47 16.82 16.25 16.58 1,273,220 +0.16(+0.98%)
Feb 22, 2006 16.46 16.79 16.28 16.42 1,095,472 +0.17(+1.04%)
Feb 21, 2006 16.67 16.73 16.12 16.25 1,206,633 +0.15(+0.91%)
Feb 17, 2006 16.37 16.37 16.09 16.10 964,486 -0.16(-0.99%)
Feb 16, 2006 15.70 16.27 15.54 16.27 1,512,769 +0.78(+5.01%)
Feb 15, 2006 14.85 15.52 14.82 15.49 1,490,208 +0.64(+4.28%)
Feb 14, 2006 14.44 15.02 14.25 14.85 1,433,466 +0.51(+3.57%)
Feb 13, 2006 14.85 14.88 14.15 14.34 1,375,356 -0.49(-3.30%)
Feb 10, 2006 15.21 15.28 14.70 14.83 1,762,436 -0.16(-1.07%)
Feb 09, 2006 15.31 15.42 14.99 14.99 1,914,068 -0.15(-0.97%)
Feb 08, 2006 14.66 15.28 14.41 15.14 1,762,846 +0.07(+0.49%)
Feb 07, 2006 15.51 15.54 14.79 15.07 1,290,994 -0.77(-4.85%)
Feb 06, 2006 15.54 16.08 15.48 15.83 1,365,375 +0.68(+4.49%)
Feb 03, 2006 14.72 15.57 14.44 15.15 1,504,565 -0.27(-1.75%)
Feb 02, 2006 15.90 15.94 15.13 15.42 1,261,598 -0.62(-3.87%)
Feb 01, 2006 15.82 16.12 15.80 16.05 2,729,246 +0.10(+0.64%)
Jan 31, 2006 15.36 16.09 15.29 15.94 2,148,285 +0.10(+0.60%)
Jan 30, 2006 15.36 15.85 15.33 15.85 2,845,193 +0.12(+0.79%)
Jan 27, 2006 15.76 16.18 15.37 15.72 3,867,241 +0.51(+3.36%)
Jan 26, 2006 14.70 15.21 14.63 15.21 1,809,607 +0.67(+4.58%)
Jan 25, 2006 14.33 14.91 14.33 14.55 1,496,088 +0.39(+2.74%)
Jan 24, 2006 13.72 14.23 13.72 14.16 1,931,570 +0.82(+6.14%)
Jan 23, 2006 13.16 13.49 13.13 13.34 994,839 +0.32(+2.47%)
Jan 20, 2006 13.43 13.43 12.99 13.02 1,159,461 -0.07(-0.56%)
Jan 19, 2006 12.92 13.30 12.84 13.09 1,649,908 +0.34(+2.64%)
Jan 18, 2006 12.52 12.76 12.36 12.76 1,213,469 -0.26(-2.02%)
Jan 17, 2006 12.92 13.02 12.84 13.02 1,368,793 -0.19(-1.44%)
Jan 13, 2006 13.08 13.23 13.03 13.21 718,510 +0.01(+0.06%)
Jan 12, 2006 13.13 13.26 13.00 13.20 887,097 +0.10(+0.73%)
Jan 11, 2006 13.19 13.29 13.03 13.11 1,205,265 -0.08(-0.61%)
Jan 10, 2006 13.09 13.26 12.92 13.19 1,589,064 -0.33(-2.43%)
Jan 09, 2006 13.43 13.58 13.20 13.52 1,187,491 +0.20(+1.54%)
Jan 06, 2006 13.15 13.46 13.15 13.31 922,236 +0.28(+2.13%)
Jan 05, 2006 13.27 13.37 13.00 13.03 962,024 -0.27(-2.03%)
Jan 04, 2006 12.85 13.30 12.76 13.30 1,642,525 +0.57(+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.