Gerdau S.A. ADR (NY: GGB )

5.000 USD -0.090 (-1.77%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.71 17.16 16.60 16.68 413,900 -0.02(-0.12%)
Dec 29, 2005 16.46 16.79 16.34 16.70 305,200 +0.23(+1.40%)
Dec 28, 2005 16.61 16.61 16.30 16.47 579,000 -0.14(-0.84%)
Dec 27, 2005 16.75 16.76 16.29 16.61 577,300 -0.14(-0.84%)
Dec 23, 2005 16.59 16.90 16.52 16.75 417,800 +0.20(+1.21%)
Dec 22, 2005 16.39 16.64 16.29 16.55 575,800 +0.14(+0.85%)
Dec 21, 2005 16.15 16.50 16.10 16.41 1,014,900 +0.44(+2.76%)
Dec 20, 2005 15.60 16.06 15.60 15.97 848,200 +0.37(+2.37%)
Dec 19, 2005 15.99 16.10 15.35 15.60 1,191,300 -0.78(-4.76%)
Dec 16, 2005 16.29 16.49 16.10 16.38 545,200 +0.06(+0.37%)
Dec 15, 2005 16.36 16.43 15.88 16.32 1,079,500 -0.11(-0.67%)
Dec 14, 2005 16.56 16.74 16.25 16.43 719,400 -0.08(-0.48%)
Dec 13, 2005 16.41 16.60 16.18 16.51 492,600 +0.10(+0.61%)
Dec 12, 2005 16.50 16.66 16.26 16.41 322,100 -0.14(-0.85%)
Dec 09, 2005 16.71 16.80 16.31 16.55 712,200 -0.15(-0.90%)
Dec 08, 2005 16.75 16.92 16.45 16.70 1,265,800 -0.05(-0.30%)
Dec 07, 2005 17.02 17.20 16.54 16.75 1,962,000 -0.07(-0.42%)
Dec 06, 2005 16.01 17.10 15.97 16.82 2,164,500 +1.20(+7.68%)
Dec 05, 2005 15.65 15.88 15.36 15.62 931,400 +0.01(+0.06%)
Dec 02, 2005 15.35 15.63 15.32 15.61 1,066,300 +0.26(+1.69%)
Dec 01, 2005 14.91 15.50 14.90 15.35 1,592,300 +0.56(+3.79%)
Nov 30, 2005 14.65 14.95 14.47 14.79 1,240,300 +0.08(+0.54%)
Nov 29, 2005 14.65 14.92 14.55 14.71 778,100 +0.10(+0.68%)
Nov 28, 2005 14.88 14.90 14.46 14.61 872,700 -0.09(-0.61%)
Nov 25, 2005 14.54 14.73 14.54 14.70 242,900 +0.21(+1.45%)
Nov 23, 2005 14.82 15.02 14.40 14.49 764,400 +0.05(+0.35%)
Nov 22, 2005 14.00 14.47 13.90 14.44 1,166,100 -0.35(-2.37%)
Nov 21, 2005 14.35 14.85 14.31 14.79 940,100 +0.17(+1.16%)
Nov 18, 2005 14.77 14.79 14.43 14.62 611,200 -0.16(-1.08%)
Nov 17, 2005 14.70 14.98 14.70 14.78 648,200 +0.18(+1.23%)
Nov 16, 2005 14.45 14.74 14.34 14.60 715,500 +0.48(+3.40%)
Nov 15, 2005 14.53 14.52 14.04 14.12 603,900 -0.47(-3.22%)
Nov 14, 2005 14.35 14.60 14.24 14.59 519,200 -0.16(-1.08%)
Nov 11, 2005 14.55 14.90 14.50 14.75 382,100 +0.18(+1.24%)
Nov 10, 2005 14.38 14.74 14.35 14.57 892,600 +0.24(+1.67%)
Nov 09, 2005 14.38 14.59 14.25 14.33 574,700 +0.05(+0.35%)
Nov 08, 2005 14.39 14.58 14.20 14.28 657,400 -0.10(-0.70%)
Nov 07, 2005 14.65 14.78 14.33 14.38 903,900 +0.11(+0.77%)
Nov 04, 2005 14.25 14.38 13.92 14.27 697,100 +0.14(+0.99%)
Nov 03, 2005 14.50 14.64 14.11 14.13 1,261,800 +0.09(+0.64%)
Nov 02, 2005 13.80 14.17 13.80 14.04 484,300 +0.24(+1.74%)
Nov 01, 2005 13.86 14.17 13.73 13.80 947,600 +0.23(+1.69%)
Oct 31, 2005 13.35 13.70 13.35 13.57 831,600 +0.52(+3.98%)
Oct 28, 2005 12.84 13.17 12.84 13.05 656,800 +0.29(+2.27%)
Oct 27, 2005 12.94 13.04 12.56 12.76 591,500 -0.22(-1.69%)
Oct 26, 2005 12.99 13.27 12.91 12.98 452,300 -0.11(-0.84%)
Oct 25, 2005 13.10 13.39 12.98 13.09 551,300 +0.09(+0.69%)
Oct 24, 2005 12.88 13.10 12.82 13.00 1,024,600 +0.30(+2.36%)
Oct 21, 2005 12.54 12.82 12.32 12.70 1,160,300 +0.15(+1.20%)
Oct 20, 2005 12.90 13.04 12.22 12.55 1,198,400 -0.49(-3.76%)
Oct 19, 2005 12.97 13.14 12.33 13.04 1,188,200 +0.02(+0.15%)
Oct 18, 2005 13.46 13.57 12.92 13.02 928,900 -0.44(-3.27%)
Oct 17, 2005 13.50 13.67 13.23 13.46 583,700 +0.14(+1.05%)
Oct 14, 2005 13.28 13.44 12.90 13.32 477,800 +0.01(+0.08%)
Oct 13, 2005 13.30 13.42 13.02 13.31 854,000 -0.13(-0.97%)
Oct 12, 2005 14.04 14.10 13.06 13.44 685,600 -0.60(-4.27%)
Oct 11, 2005 13.95 14.20 13.90 14.04 537,200 +0.21(+1.52%)
Oct 10, 2005 13.93 14.07 13.72 13.83 701,900 +0.12(+0.88%)
Oct 07, 2005 13.50 13.84 13.47 13.71 1,024,100 +0.50(+3.79%)
Oct 06, 2005 13.81 13.81 12.91 13.21 1,337,100 -0.60(-4.34%)
Oct 05, 2005 14.02 14.02 13.72 13.81 1,160,600 -0.57(-3.96%)
Oct 04, 2005 15.00 15.02 14.25 14.38 1,214,600 -0.62(-4.13%)
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.