Gerdau S.A. ADR (NY: GGB )

6.110 +0.190 (+3.21%)
Streaming Delayed Price Updated: 3:05 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.92 12.15 11.89 12.03 250,624 +0.22(+1.86%)
Aug 30, 2004 11.63 11.83 11.56 11.81 366,843 +0.03(+0.25%)
Aug 27, 2004 11.80 11.86 11.63 11.78 383,661 +0.01(+0.06%)
Aug 26, 2004 11.74 11.91 11.52 11.78 468,296 -0.10(-0.86%)
Aug 25, 2004 11.86 11.99 11.53 11.88 494,822 -0.15(-1.28%)
Aug 24, 2004 12.21 12.28 11.93 12.03 297,248 -0.04(-0.30%)
Aug 23, 2004 12.54 12.59 11.91 12.07 344,967 -0.31(-2.54%)
Aug 20, 2004 12.29 12.54 12.21 12.38 380,243 +0.10(+0.77%)
Aug 19, 2004 12.44 12.97 12.07 12.29 508,631 -0.07(-0.59%)
Aug 18, 2004 11.63 12.36 11.61 12.36 447,650 +0.48(+4.00%)
Aug 17, 2004 12.18 12.24 11.72 11.88 434,251 -0.03(-0.25%)
Aug 16, 2004 12.08 12.18 11.87 11.91 373,953 -0.01(-0.06%)
Aug 13, 2004 11.88 12.10 11.81 11.92 397,607 +0.05(+0.43%)
Aug 12, 2004 12.25 12.29 11.74 11.87 745,993 +0.08(+0.68%)
Aug 11, 2004 11.41 11.96 11.19 11.79 676,124 +0.23(+2.02%)
Aug 10, 2004 10.97 11.56 10.94 11.56 421,261 +0.73(+6.76%)
Aug 09, 2004 10.86 11.18 10.68 10.82 291,642 -0.02(-0.20%)
Aug 06, 2004 10.64 10.99 10.56 10.85 817,229 +0.15(+1.44%)
Aug 05, 2004 10.97 10.97 10.52 10.69 691,575 -0.28(-2.53%)
Aug 04, 2004 11.15 11.26 10.97 10.97 992,105 +0.15(+1.35%)
Aug 03, 2004 10.68 10.97 10.67 10.82 437,395 +0.23(+2.21%)
Aug 02, 2004 10.41 10.63 10.20 10.59 398,975 +0.19(+1.83%)
Jul 30, 2004 10.09 10.57 10.09 10.40 258,964 +0.31(+3.12%)
Jul 29, 2004 9.998 10.16 9.947 10.09 383,798 +0.16(+1.62%)
Jul 28, 2004 9.976 10.04 9.837 9.925 338,814 +0.02(+0.22%)
Jul 27, 2004 9.713 10.01 9.713 9.903 255,546 +0.18(+1.80%)
Jul 26, 2004 9.837 9.852 9.471 9.727 233,669 +0.01(+0.08%)
Jul 23, 2004 9.647 9.903 9.508 9.720 223,962 +0.05(+0.53%)
Jul 22, 2004 9.632 9.874 9.376 9.669 929,346 +0.01(+0.15%)
Jul 21, 2004 10.03 10.06 9.588 9.654 600,376 -0.30(-3.01%)
Jul 20, 2004 9.713 10.09 9.647 9.954 261,835 +0.23(+2.33%)
Jul 19, 2004 10.06 10.06 9.654 9.727 216,988 -0.04(-0.37%)
Jul 16, 2004 9.874 10.09 9.742 9.764 336,626 -0.03(-0.30%)
Jul 15, 2004 10.13 10.17 9.508 9.793 1,172,450 -0.26(-2.62%)
Jul 14, 2004 9.596 10.15 9.486 10.06 843,617 +0.53(+5.53%)
Jul 13, 2004 9.552 9.574 9.435 9.530 645,087 +0.18(+1.96%)
Jul 12, 2004 9.084 9.427 9.047 9.347 496,736 +0.34(+3.73%)
Jul 09, 2004 9.011 9.018 8.886 9.011 125,380 +0.07(+0.82%)
Jul 08, 2004 9.069 9.076 8.872 8.937 376,141 -0.15(-1.69%)
Jul 07, 2004 9.106 9.259 8.967 9.091 328,422 -0.07(-0.80%)
Jul 06, 2004 9.164 9.179 9.003 9.164 265,117 +0.07(+0.72%)
Jul 02, 2004 8.923 9.106 8.886 9.098 337,583 +0.32(+3.67%)
Jul 01, 2004 8.806 8.835 8.674 8.776 189,916 -0.09(-0.99%)
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%)
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.