Gerdau S.A. ADR (NY: GGB )

5.930 USD -0.200 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.44 11.59 11.23 11.53 36,200 +0.14(+1.23%)
Jul 30, 2003 11.82 11.85 11.32 11.39 112,100 -0.33(-2.82%)
Jul 29, 2003 12.14 12.19 11.71 11.72 95,500 -0.32(-2.66%)
Jul 28, 2003 11.92 12.05 11.71 12.04 50,600 +0.18(+1.52%)
Jul 25, 2003 12.00 12.03 11.75 11.86 72,200 +0.06(+0.51%)
Jul 24, 2003 11.78 11.91 11.63 11.80 38,200 +0.02(+0.17%)
Jul 23, 2003 11.75 11.95 11.74 11.78 63,400 +0.04(+0.34%)
Jul 22, 2003 11.75 11.79 11.62 11.74 57,800 +0.09(+0.77%)
Jul 21, 2003 11.80 11.87 11.57 11.65 84,600 -0.07(-0.60%)
Jul 18, 2003 11.84 11.85 11.65 11.72 28,700 +0.11(+0.95%)
Jul 17, 2003 11.74 11.90 11.53 11.61 58,600 -0.08(-0.68%)
Jul 16, 2003 11.71 11.76 11.53 11.69 34,600 -0.18(-1.52%)
Jul 15, 2003 12.10 12.18 11.75 11.87 71,100 -0.18(-1.49%)
Jul 14, 2003 12.02 12.14 11.90 12.05 66,100 +0.19(+1.60%)
Jul 11, 2003 11.96 12.00 11.75 11.86 55,000 -0.11(-0.92%)
Jul 10, 2003 11.76 12.08 11.60 11.97 48,400 +0.07(+0.59%)
Jul 09, 2003 11.78 12.00 11.78 11.90 37,600 +0.12(+1.02%)
Jul 08, 2003 11.68 11.87 11.60 11.78 69,300 -0.09(-0.76%)
Jul 07, 2003 11.50 11.87 11.50 11.87 50,100 +0.47(+4.12%)
Jul 03, 2003 11.30 11.40 11.15 11.40 43,200 +0.00(+0.00%)
Jul 02, 2003 11.58 11.78 11.37 11.40 79,900 -0.17(-1.47%)
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.