Gerdau S.A. ADR (NY: GGB )

5.045 USD +0.295 (+6.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.760 9.200 8.760 9.180 39,700 +0.51(+5.88%)
Jan 30, 2003 8.420 8.870 8.420 8.670 1,850,000 +0.27(+3.21%)
Jan 29, 2003 8.050 8.480 8.000 8.400 120,100 +0.31(+3.83%)
Jan 28, 2003 8.420 8.420 8.080 8.090 84,900 -0.23(-2.76%)
Jan 27, 2003 8.330 8.540 8.280 8.320 146,100 -0.41(-4.70%)
Jan 24, 2003 8.900 8.900 8.290 8.730 103,800 -0.16(-1.80%)
Jan 23, 2003 9.150 9.150 8.800 8.890 30,900 -0.11(-1.22%)
Jan 22, 2003 9.100 9.260 8.990 9.000 16,700 -0.16(-1.75%)
Jan 21, 2003 9.450 9.450 9.150 9.160 41,800 -0.59(-6.05%)
Jan 17, 2003 9.700 9.800 9.600 9.750 39,500 -0.07(-0.71%)
Jan 16, 2003 9.700 9.900 9.700 9.820 8,500 +0.22(+2.29%)
Jan 15, 2003 9.890 9.900 9.580 9.600 63,100 -0.28(-2.83%)
Jan 14, 2003 9.700 9.990 9.700 9.880 25,500 +0.22(+2.28%)
Jan 13, 2003 9.750 9.800 9.610 9.660 71,800 +0.01(+0.10%)
Jan 10, 2003 9.800 10.01 9.650 9.650 103,000 -0.05(-0.52%)
Jan 09, 2003 9.810 9.900 9.600 9.700 34,400 -0.10(-1.02%)
Jan 08, 2003 9.760 9.900 9.720 9.800 98,000 -0.05(-0.51%)
Jan 07, 2003 9.800 10.00 9.710 9.850 174,100 +0.04(+0.41%)
Jan 06, 2003 9.510 9.950 9.510 9.810 25,500 +0.41(+4.36%)
Jan 03, 2003 9.400 9.410 9.350 9.400 14,100 +0.02(+0.21%)
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.