Gerdau S.A. ADR (NY: GGB )

4.870 USD +0.040 (+0.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.18 15.30 14.71 14.91 1,722,700 +0.03(+0.20%)
Jun 29, 2006 14.20 14.93 14.16 14.88 1,646,300 +0.91(+6.51%)
Jun 28, 2006 13.75 14.06 13.70 13.97 1,433,200 +0.55(+4.10%)
Jun 27, 2006 13.71 14.00 13.37 13.42 1,290,700 -0.14(-1.03%)
Jun 26, 2006 13.65 13.86 13.45 13.56 1,068,000 +0.15(+1.12%)
Jun 23, 2006 13.20 13.69 13.07 13.41 1,161,100 +0.07(+0.52%)
Jun 22, 2006 13.34 13.49 13.04 13.34 1,051,500 +0.02(+0.15%)
Jun 21, 2006 12.83 13.40 12.73 13.32 1,982,400 +0.49(+3.82%)
Jun 20, 2006 13.10 13.17 12.70 12.83 1,797,200 -0.01(-0.08%)
Jun 19, 2006 13.40 13.49 12.67 12.84 1,931,700 -0.28(-2.13%)
Jun 16, 2006 13.10 13.26 12.87 13.12 1,706,800 -0.22(-1.65%)
Jun 15, 2006 13.10 13.42 12.69 13.34 1,853,900 +0.91(+7.32%)
Jun 14, 2006 12.20 12.69 12.06 12.43 2,246,300 +0.20(+1.64%)
Jun 13, 2006 12.25 12.83 11.90 12.23 3,240,600 -0.55(-4.30%)
Jun 12, 2006 13.35 13.49 12.76 12.78 1,757,700 -0.70(-5.19%)
Jun 09, 2006 14.19 14.19 13.43 13.48 1,439,100 -0.17(-1.25%)
Jun 08, 2006 13.25 13.75 13.02 13.65 2,332,700 +0.02(+0.15%)
Jun 07, 2006 13.99 14.27 13.48 13.63 1,386,800 -0.35(-2.50%)
Jun 06, 2006 14.01 14.15 13.65 13.98 2,100,700 -0.25(-1.76%)
Jun 05, 2006 14.56 14.65 14.10 14.23 1,731,600 -0.52(-3.53%)
Jun 02, 2006 15.20 15.20 14.26 14.75 1,694,800 +0.15(+1.03%)
Jun 01, 2006 14.25 14.74 14.14 14.60 2,006,400 +0.30(+2.10%)
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%)
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.