Gerdau S.A. ADR (NY: GGB )

5.450 -0.100 (-1.80%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.762 8.886 8.711 8.864 255,819 +0.10(+1.17%)
Jun 29, 2004 8.491 8.776 8.491 8.762 545,958 +0.31(+3.72%)
Jun 28, 2004 8.813 8.820 8.425 8.447 612,272 -0.29(-3.35%)
Jun 25, 2004 8.850 8.923 8.667 8.740 412,374 -0.17(-1.89%)
Jun 24, 2004 9.069 9.128 8.652 8.908 485,798 +0.09(+1.00%)
Jun 23, 2004 8.499 8.835 8.462 8.820 580,551 +0.34(+4.06%)
Jun 22, 2004 8.703 8.703 8.338 8.477 423,449 -0.26(-3.01%)
Jun 21, 2004 8.776 8.798 8.645 8.740 865,631 +0.20(+2.31%)
Jun 18, 2004 8.228 8.579 8.191 8.542 718,647 +0.27(+3.27%)
Jun 17, 2004 8.045 8.374 8.030 8.272 529,004 +0.07(+0.80%)
Jun 16, 2004 7.716 8.206 7.694 8.206 748,454 +0.49(+6.35%)
Jun 15, 2004 7.672 7.716 7.599 7.716 1,125,416 +0.30(+4.04%)
Jun 14, 2004 7.519 7.519 7.409 7.416 165,988 -0.39(-4.97%)
Jun 10, 2004 7.796 7.862 7.789 7.804 50,726 +0.08(+1.04%)
Jun 09, 2004 7.972 7.987 7.679 7.723 301,897 -0.20(-2.49%)
Jun 08, 2004 8.023 8.023 7.826 7.921 484,840 -0.10(-1.28%)
Jun 07, 2004 7.826 8.067 7.782 8.023 253,085 +0.31(+3.98%)
Jun 04, 2004 7.540 7.767 7.540 7.716 290,412 +0.26(+3.43%)
Jun 03, 2004 7.701 7.701 7.387 7.460 200,991 -0.23(-2.95%)
Jun 02, 2004 7.855 7.855 7.636 7.687 210,699 -0.01(-0.19%)
Jun 01, 2004 7.614 7.899 7.460 7.701 347,018 -0.07(-0.85%)
May 28, 2004 7.928 7.979 7.548 7.767 358,093 +0.10(+1.34%)
May 27, 2004 7.387 7.672 7.277 7.665 419,484 +0.57(+8.04%)
May 26, 2004 7.058 7.204 6.875 7.094 364,245 -0.12(-1.62%)
May 25, 2004 6.985 7.211 6.860 7.211 604,342 +0.33(+4.78%)
May 24, 2004 6.890 6.985 6.824 6.882 729,449 +0.20(+3.07%)
May 21, 2004 6.838 7.043 6.619 6.677 734,644 -0.10(-1.40%)
May 20, 2004 6.963 6.963 6.655 6.773 312,152 -0.18(-2.53%)
May 19, 2004 7.131 7.255 6.948 6.948 455,991 +0.15(+2.15%)
May 18, 2004 6.692 6.838 6.560 6.802 412,921 +0.45(+7.02%)
May 17, 2004 6.217 6.473 6.217 6.356 348,522 -0.18(-2.80%)
May 14, 2004 6.655 6.824 6.538 6.538 410,870 +0.18(+2.76%)
May 13, 2004 6.282 6.612 6.165 6.363 309,554 +0.03(+0.46%)
May 12, 2004 6.400 6.429 5.990 6.334 311,058 -0.14(-2.15%)
May 11, 2004 6.070 6.582 6.070 6.473 483,200 +0.65(+11.18%)
May 10, 2004 6.765 6.765 5.822 5.822 1,056,778 -1.05(-15.32%)
May 07, 2004 7.043 7.146 6.692 6.875 628,132 -8.84(-56.26%)
May 05, 2004 15.94 15.97 15.60 15.72 135,635 -0.08(-0.51%)
May 04, 2004 15.07 15.99 15.07 15.80 243,651 +0.58(+3.80%)
May 03, 2004 15.40 15.43 14.70 15.22 196,069 -0.15(-1.00%)
Apr 30, 2004 15.51 15.62 14.88 15.37 277,149 +0.26(+1.74%)
Apr 29, 2004 15.42 15.48 14.76 15.11 373,816 -0.23(-1.53%)
Apr 28, 2004 16.09 16.09 15.34 15.34 335,532 -0.34(-2.19%)
Apr 27, 2004 15.86 16.13 15.61 15.69 187,592 -0.12(-0.79%)
Apr 26, 2004 16.27 16.27 15.79 15.81 195,112 -0.28(-1.73%)
Apr 23, 2004 15.46 16.09 15.46 16.09 272,500 +0.67(+4.36%)
Apr 22, 2004 15.72 15.79 15.25 15.42 368,074 +0.07(+0.48%)
Apr 21, 2004 15.80 15.87 15.18 15.34 232,165 -0.56(-3.54%)
Apr 20, 2004 16.55 16.64 15.83 15.91 119,774 -0.69(-4.18%)
Apr 19, 2004 16.70 16.86 16.43 16.60 172,141 -0.06(-0.35%)
Apr 16, 2004 16.27 16.81 16.12 16.66 283,165 +0.46(+2.84%)
Apr 15, 2004 16.75 16.75 16.02 16.20 195,112 -0.73(-4.32%)
Apr 14, 2004 16.87 16.99 16.71 16.93 145,069 +0.02(+0.13%)
Apr 13, 2004 17.06 17.25 16.75 16.91 252,128 -0.34(-1.99%)
Apr 12, 2004 17.33 17.44 16.84 17.25 162,023 +0.09(+0.51%)
Apr 08, 2004 17.39 17.45 16.73 17.17 229,978 -0.01(-0.04%)
Apr 07, 2004 17.55 17.55 17.12 17.17 154,230 -0.75(-4.16%)
Apr 06, 2004 17.88 17.92 17.55 17.92 195,385 +0.10(+0.53%)
Apr 05, 2004 17.51 17.92 17.44 17.82 123,192 +0.28(+1.58%)
Apr 02, 2004 17.85 18.03 17.26 17.55 297,658 +0.25(+1.44%)
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.