Gerdau S.A. ADR (NY: GGB )

6.550 +0.160 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.51 15.81 15.37 15.81 224,821 +0.57(+3.74%)
Feb 26, 2004 15.14 15.26 14.96 15.24 132,706 +0.11(+0.72%)
Feb 25, 2004 14.85 15.22 14.74 15.13 304,910 +0.26(+1.77%)
Feb 24, 2004 14.37 14.89 14.37 14.87 166,053 +0.50(+3.46%)
Feb 23, 2004 14.67 14.71 14.31 14.37 47,834 -0.12(-0.81%)
Feb 20, 2004 14.38 14.56 14.11 14.49 172,477 -0.18(-1.25%)
Feb 19, 2004 14.82 14.93 14.52 14.67 342,084 -0.45(-3.00%)
Feb 18, 2004 15.33 15.34 14.85 15.12 210,198 -0.20(-1.34%)
Feb 17, 2004 15.40 15.50 14.95 15.33 181,907 +0.07(+0.48%)
Feb 13, 2004 15.75 15.75 14.87 15.26 208,284 -0.26(-1.65%)
Feb 12, 2004 15.71 15.86 15.48 15.51 184,914 +0.06(+0.38%)
Feb 11, 2004 14.75 15.56 14.71 15.45 223,455 +0.67(+4.55%)
Feb 10, 2004 14.88 14.92 14.66 14.78 250,378 -0.21(-1.41%)
Feb 09, 2004 15.04 15.23 14.89 14.99 248,738 +0.19(+1.28%)
Feb 06, 2004 13.46 14.91 13.45 14.80 307,780 +0.97(+7.04%)
Feb 05, 2004 14.49 14.60 13.75 13.83 240,265 -0.59(-4.06%)
Feb 04, 2004 15.88 15.88 14.31 14.41 326,503 -0.84(-5.52%)
Feb 03, 2004 15.56 15.56 15.09 15.26 187,374 -0.15(-1.00%)
Feb 02, 2004 14.74 15.49 14.41 15.41 448,686 +0.10(+0.67%)
Jan 30, 2004 15.15 15.69 14.93 15.31 332,790 -0.07(-0.43%)
Jan 29, 2004 15.86 15.86 14.96 15.37 426,409 -0.59(-3.71%)
Jan 28, 2004 17.05 17.05 15.95 15.97 212,111 -0.69(-4.13%)
Jan 27, 2004 17.09 17.10 16.57 16.65 299,716 -0.39(-2.28%)
Jan 26, 2004 16.92 17.09 16.76 17.04 302,723 +0.44(+2.64%)
Jan 23, 2004 16.27 16.61 16.10 16.60 259,262 +0.42(+2.62%)
Jan 22, 2004 15.88 16.21 15.88 16.18 221,951 +0.09(+0.55%)
Jan 21, 2004 15.73 16.10 15.52 16.09 135,166 -0.01(-0.05%)
Jan 20, 2004 16.06 16.32 16.01 16.10 197,077 +0.40(+2.56%)
Jan 16, 2004 15.50 16.02 15.37 15.69 205,551 +0.06(+0.37%)
Jan 15, 2004 16.10 16.24 15.64 15.64 204,594 -0.57(-3.52%)
Jan 14, 2004 16.57 16.57 15.62 16.21 231,245 -0.11(-0.67%)
Jan 13, 2004 16.79 16.81 16.13 16.32 197,214 -0.52(-3.09%)
Jan 12, 2004 16.82 16.99 16.73 16.84 255,435 +0.32(+1.95%)
Jan 09, 2004 16.39 16.77 16.39 16.51 153,890 +0.23(+1.44%)
Jan 08, 2004 16.18 16.38 16.15 16.28 264,729 -0.10(-0.58%)
Jan 07, 2004 16.35 16.83 16.35 16.38 282,906 -0.12(-0.75%)
Jan 06, 2004 17.16 17.16 16.18 16.50 224,275 -0.81(-4.69%)
Jan 05, 2004 16.17 17.37 16.04 17.31 388,005 +1.84(+11.87%)
Jan 02, 2004 15.09 15.55 15.09 15.48 157,170 +0.68(+4.60%)
Dec 31, 2003 15.22 15.22 14.77 14.79 100,725 -0.18(-1.22%)
Dec 30, 2003 15.51 15.53 14.97 14.98 254,615 +0.01(+0.05%)
Dec 29, 2003 14.45 15.02 14.45 14.97 255,709 +0.78(+5.46%)
Dec 26, 2003 14.11 14.31 14.06 14.19 56,581 +0.01(+0.10%)
Dec 24, 2003 14.16 14.19 14.01 14.18 74,621 +0.10(+0.68%)
Dec 23, 2003 14.61 15.22 13.73 14.09 490,917 -0.20(-1.38%)
Dec 22, 2003 13.83 14.37 13.88 14.28 302,313 +0.45(+3.28%)
Dec 19, 2003 13.54 13.84 13.32 13.83 308,190 +0.43(+3.22%)
Dec 18, 2003 13.17 13.38 13.04 13.40 364,498 +0.23(+1.72%)
Dec 17, 2003 12.51 13.17 12.51 13.17 483,810 +0.67(+5.39%)
Dec 16, 2003 12.34 12.51 12.26 12.50 161,133 +0.04(+0.29%)
Dec 15, 2003 12.72 12.88 12.27 12.46 341,674 +0.07(+0.59%)
Dec 12, 2003 12.44 12.44 12.18 12.39 240,128 -0.20(-1.57%)
Dec 11, 2003 12.53 12.61 12.31 12.59 162,773 +0.12(+1.00%)
Dec 10, 2003 12.59 12.73 12.13 12.46 218,124 -0.12(-0.99%)
Dec 09, 2003 12.65 12.67 12.59 12.59 175,757 +0.07(+0.59%)
Dec 08, 2003 12.40 12.51 12.40 12.51 157,990 -0.07(-0.52%)
Dec 05, 2003 12.53 12.63 12.46 12.58 163,593 +0.06(+0.47%)
Dec 04, 2003 12.62 12.66 12.38 12.52 312,563 -0.05(-0.41%)
Dec 03, 2003 12.68 12.72 12.56 12.57 184,230 -0.36(-2.77%)
Dec 02, 2003 12.79 12.91 12.70 12.93 281,402 +0.23(+1.84%)
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.