Gerdau S.A. ADR (NY: GGB )

4.960 USD +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.79 14.45 13.79 14.22 189,400 +0.43(+3.12%)
Jul 29, 2004 13.67 13.89 13.60 13.79 280,700 +0.22(+1.62%)
Jul 28, 2004 13.64 13.73 13.45 13.57 247,800 +0.03(+0.22%)
Jul 27, 2004 13.28 13.69 13.28 13.54 186,900 +0.24(+1.80%)
Jul 26, 2004 13.45 13.47 12.95 13.30 170,900 +0.01(+0.08%)
Jul 23, 2004 13.19 13.54 13.00 13.29 163,800 +0.07(+0.53%)
Jul 22, 2004 13.17 13.50 12.82 13.22 679,700 +0.02(+0.15%)
Jul 21, 2004 13.71 13.75 13.11 13.20 439,100 -0.41(-3.01%)
Jul 20, 2004 13.28 13.80 13.19 13.61 191,500 +0.31(+2.33%)
Jul 19, 2004 13.75 13.75 13.20 13.30 158,700 -0.05(-0.37%)
Jul 16, 2004 13.50 13.80 13.32 13.35 246,200 -0.04(-0.30%)
Jul 15, 2004 13.85 13.90 13.00 13.39 857,500 -0.36(-2.62%)
Jul 14, 2004 13.12 13.88 12.97 13.75 617,000 +0.72(+5.53%)
Jul 13, 2004 13.06 13.09 12.90 13.03 471,800 +0.25(+1.96%)
Jul 12, 2004 12.42 12.89 12.37 12.78 363,300 +0.46(+3.73%)
Jul 09, 2004 12.32 12.33 12.15 12.32 91,700 +0.10(+0.82%)
Jul 08, 2004 12.40 12.41 12.13 12.22 275,100 -0.21(-1.69%)
Jul 07, 2004 12.45 12.66 12.26 12.43 240,200 -0.10(-0.80%)
Jul 06, 2004 12.53 12.55 12.31 12.53 193,900 +0.09(+0.72%)
Jul 02, 2004 12.20 12.45 12.15 12.44 246,900 +0.44(+3.67%)
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.