Gerdau S.A. ADR (NY: GGB )

4.870 USD +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.22 10.25 10.00 10.05 1,322,400 +0.34(+3.50%)
May 27, 2005 9.370 9.780 9.370 9.710 687,800 +0.44(+4.75%)
May 26, 2005 9.190 9.320 9.190 9.270 337,900 +0.11(+1.20%)
May 25, 2005 9.400 9.400 9.100 9.160 981,800 -0.01(-0.11%)
May 24, 2005 8.820 9.200 8.720 9.170 849,200 +0.28(+3.15%)
May 23, 2005 8.920 8.970 8.770 8.890 631,100 -0.03(-0.34%)
May 20, 2005 9.050 9.060 8.730 8.920 962,100 -0.18(-1.98%)
May 19, 2005 9.410 9.430 9.000 9.100 843,700 -0.27(-2.88%)
May 18, 2005 9.320 9.400 9.000 9.370 1,826,200 +0.15(+1.63%)
May 17, 2005 9.100 9.290 8.940 9.220 745,800 +0.12(+1.32%)
May 16, 2005 8.760 9.110 8.720 9.100 752,900 +0.05(+0.55%)
May 13, 2005 9.000 9.340 8.800 9.050 1,036,700 -0.32(-3.42%)
May 12, 2005 9.830 9.930 9.300 9.370 875,200 -0.43(-4.39%)
May 11, 2005 10.00 10.24 9.700 9.800 935,100 -0.20(-2.00%)
May 10, 2005 10.66 10.66 9.980 10.00 1,153,300 -0.65(-6.10%)
May 09, 2005 10.71 10.71 10.46 10.65 505,200 +0.02(+0.19%)
May 06, 2005 10.51 10.66 10.37 10.63 697,600 +0.26(+2.51%)
May 05, 2005 10.63 10.63 10.22 10.37 836,900 -0.05(-0.48%)
May 04, 2005 10.13 10.50 10.05 10.42 660,400 +0.39(+3.89%)
May 03, 2005 9.650 10.12 9.650 10.03 577,000 +0.42(+4.37%)
May 02, 2005 9.650 9.750 9.500 9.610 368,800 -0.14(-1.44%)
Apr 29, 2005 9.820 9.850 9.410 9.750 598,800 +0.21(+2.20%)
Apr 28, 2005 9.800 9.890 9.410 9.540 556,500 -0.31(-3.15%)
Apr 27, 2005 10.00 10.01 9.770 9.850 621,300 -0.11(-1.10%)
Apr 26, 2005 10.10 10.19 9.850 9.960 1,278,300 +0.08(+0.81%)
Apr 25, 2005 9.760 10.02 9.640 9.880 557,800 +0.12(+1.23%)
Apr 22, 2005 10.13 10.13 9.510 9.760 570,700 -0.26(-2.59%)
Apr 21, 2005 10.01 10.10 9.660 10.02 340,100 +0.11(+1.11%)
Apr 20, 2005 10.25 10.27 9.770 9.910 714,700 -0.32(-3.13%)
Apr 19, 2005 9.830 10.23 9.830 10.23 874,700 -4.29(-29.55%)
Apr 18, 2005 14.00 14.56 13.72 14.52 3,270,800 +0.39(+2.76%)
Apr 15, 2005 14.75 15.04 14.09 14.13 901,000 -0.97(-6.42%)
Apr 14, 2005 15.73 15.73 14.70 15.10 1,493,600 -0.63(-4.01%)
Apr 13, 2005 16.16 16.25 15.65 15.73 1,053,700 -0.42(-2.60%)
Apr 12, 2005 16.15 16.30 15.50 16.15 853,000 +0.00(+0.00%)
Apr 11, 2005 16.10 16.49 15.60 16.15 992,400 -0.20(-1.22%)
Apr 08, 2005 16.70 16.76 16.19 16.35 1,224,600 -0.30(-1.80%)
Apr 07, 2005 16.62 16.73 16.45 16.65 612,300 +0.11(+0.67%)
Apr 06, 2005 16.30 16.71 16.30 16.54 605,500 +0.39(+2.41%)
Apr 05, 2005 16.56 16.79 16.13 16.15 661,300 -0.29(-1.76%)
Apr 04, 2005 16.60 16.70 16.15 16.44 665,100 -0.16(-0.96%)
Apr 01, 2005 16.90 17.06 16.44 16.60 1,102,000 +0.10(+0.61%)
Mar 31, 2005 17.07 17.09 16.27 16.50 1,400,900 -0.10(-0.60%)
Mar 30, 2005 16.44 16.63 16.25 16.60 867,300 +0.16(+0.97%)
Mar 29, 2005 17.30 17.37 16.15 16.44 891,200 -0.62(-3.63%)
Mar 28, 2005 17.65 17.65 16.92 17.06 387,300 -0.69(-3.89%)
Mar 24, 2005 17.55 17.99 17.50 17.75 338,500 +0.29(+1.66%)
Mar 23, 2005 17.75 17.75 17.20 17.46 779,600 -0.39(-2.18%)
Mar 22, 2005 18.30 18.94 17.75 17.85 985,800 -0.45(-2.46%)
Mar 21, 2005 18.50 18.50 18.17 18.30 575,800 -0.29(-1.56%)
Mar 18, 2005 19.21 19.23 18.43 18.59 641,600 -0.36(-1.90%)
Mar 17, 2005 18.55 19.18 18.35 18.95 511,400 +0.22(+1.17%)
Mar 16, 2005 18.75 19.00 18.50 18.73 580,200 -0.27(-1.42%)
Mar 15, 2005 19.25 19.40 18.92 19.00 744,300 -0.09(-0.47%)
Mar 14, 2005 19.35 19.35 18.76 19.09 621,500 -0.41(-2.10%)
Mar 11, 2005 19.75 20.00 19.37 19.50 692,700 +0.30(+1.56%)
Mar 10, 2005 20.15 20.15 19.19 19.20 1,506,000 -0.99(-4.90%)
Mar 09, 2005 20.10 20.48 20.05 20.19 1,191,900 +0.02(+0.10%)
Mar 08, 2005 20.30 20.37 19.81 20.17 1,022,000 -0.20(-0.98%)
Mar 07, 2005 20.75 20.77 20.27 20.37 1,290,200 +0.60(+3.03%)
Mar 04, 2005 19.15 20.11 19.15 19.77 732,700 +0.66(+3.45%)
Mar 03, 2005 19.30 19.31 18.76 19.11 544,400 +0.36(+1.92%)
Mar 02, 2005 18.45 18.83 18.10 18.75 487,700 +0.05(+0.27%)
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.