Gerdau S.A. ADR (NY: GGB )

4.415 +0.025 (+0.57%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.859 1.904 1.859 1.892 2,184,833 +0.03(+1.44%)
Oct 28, 2004 1.885 1.885 1.832 1.865 2,882,949 -0.06(-3.32%)
Oct 27, 2004 1.859 1.931 1.855 1.929 8,357,902 +0.07(+3.79%)
Oct 26, 2004 1.838 1.877 1.804 1.859 2,638,024 +0.06(+3.28%)
Oct 25, 2004 1.844 1.846 1.777 1.800 3,578,726 -0.02(-1.06%)
Oct 22, 2004 1.859 1.874 1.758 1.819 3,753,451 -0.00(-0.07%)
Oct 21, 2004 1.846 1.858 1.781 1.820 6,176,189 +0.00(+0.14%)
Oct 20, 2004 1.808 1.845 1.795 1.818 5,962,464 -0.02(-0.98%)
Oct 19, 2004 1.950 1.955 1.827 1.836 5,576,355 -0.13(-6.47%)
Oct 18, 2004 1.987 1.996 1.941 1.963 2,111,511 -0.03(-1.29%)
Oct 15, 2004 1.961 2.047 1.961 1.988 3,075,614 +0.02(+0.84%)
Oct 14, 2004 2.000 2.017 1.923 1.972 4,518,649 -0.08(-3.69%)
Oct 13, 2004 2.083 2.091 2.003 2.047 5,298,668 -0.02(-1.11%)
Oct 12, 2004 2.103 2.122 2.064 2.070 1,108,406 -0.05(-2.42%)
Oct 11, 2004 2.109 2.165 2.070 2.122 2,577,182 +0.01(+0.67%)
Oct 08, 2004 2.136 2.154 2.108 2.108 2,357,997 -0.04(-1.91%)
Oct 07, 2004 2.179 2.186 2.135 2.149 2,236,314 -0.04(-2.05%)
Oct 06, 2004 2.218 2.229 2.155 2.194 2,865,789 -0.02(-1.10%)
Oct 05, 2004 2.223 2.265 2.200 2.218 3,000,732 -0.01(-0.23%)
Oct 04, 2004 2.126 2.231 2.123 2.223 3,620,067 +0.11(+4.96%)
Oct 01, 2004 2.096 2.120 2.096 2.118 3,035,053 +0.02(+1.04%)
Sep 30, 2004 2.122 2.122 2.076 2.096 2,371,257 +0.01(+0.31%)
Sep 29, 2004 2.122 2.129 2.059 2.090 2,180,152 +0.01(+0.31%)
Sep 28, 2004 1.936 2.083 1.926 2.083 4,742,515 +0.11(+5.59%)
Sep 27, 2004 1.982 1.987 1.955 1.973 4,095,879 -0.05(-2.59%)
Sep 24, 2004 2.038 2.058 2.013 2.026 2,948,471 -0.02(-0.82%)
Sep 23, 2004 2.096 2.103 2.038 2.042 2,332,256 -0.04(-1.85%)
Sep 22, 2004 2.145 2.145 2.067 2.081 2,297,935 -0.04(-2.11%)
Sep 21, 2004 2.153 2.169 2.103 2.126 2,356,437 -0.03(-1.19%)
Sep 20, 2004 2.192 2.205 2.146 2.151 2,138,031 +0.03(+1.51%)
Sep 17, 2004 2.103 2.147 2.102 2.119 3,471,084 +0.06(+2.67%)
Sep 16, 2004 2.028 2.077 2.020 2.064 2,370,477 +0.07(+3.27%)
Sep 15, 2004 2.013 2.038 1.995 1.999 3,772,951 -0.00(-0.06%)
Sep 14, 2004 1.970 2.000 1.937 2.000 3,447,683 +0.03(+1.63%)
Sep 13, 2004 2.000 2.046 1.955 1.968 4,221,462 -0.04(-2.23%)
Sep 10, 2004 1.994 2.036 1.992 2.013 7,575,543 -0.01(-0.63%)
Sep 09, 2004 2.100 2.100 1.994 2.026 4,168,421 -0.07(-3.54%)
Sep 08, 2004 2.128 2.144 2.083 2.100 2,038,969 -0.01(-0.43%)
Sep 07, 2004 2.077 2.128 2.069 2.109 1,105,286 +0.03(+1.54%)
Sep 03, 2004 2.105 2.118 2.065 2.077 1,834,604 -0.03(-1.22%)
Sep 02, 2004 2.032 2.103 2.032 2.103 2,608,383 +0.03(+1.49%)
Sep 01, 2004 2.126 2.131 2.070 2.072 1,421,194 -0.04(-1.76%)
Aug 31, 2004 2.090 2.129 2.085 2.109 1,429,774 +0.04(+1.86%)
Aug 30, 2004 2.038 2.074 2.026 2.070 2,092,790 +0.01(+0.25%)
Aug 27, 2004 2.069 2.079 2.038 2.065 2,188,733 +0.00(+0.06%)
Aug 26, 2004 2.058 2.087 2.019 2.064 2,671,564 -0.02(-0.86%)
Aug 25, 2004 2.079 2.103 2.020 2.082 2,822,888 -0.03(-1.28%)
Aug 24, 2004 2.141 2.153 2.091 2.109 1,695,761 -0.01(-0.30%)
Aug 23, 2004 2.199 2.206 2.087 2.115 1,967,987 -0.06(-2.54%)
Aug 20, 2004 2.154 2.199 2.140 2.170 2,169,232 +0.02(+0.77%)
Aug 19, 2004 2.181 2.274 2.117 2.154 2,901,670 -0.01(-0.59%)
Aug 18, 2004 2.038 2.167 2.035 2.167 2,553,782 +0.08(+4.00%)
Aug 17, 2004 2.135 2.145 2.054 2.083 2,477,340 -0.01(-0.25%)
Aug 16, 2004 2.118 2.135 2.081 2.088 2,133,351 -0.00(-0.06%)
Aug 13, 2004 2.082 2.122 2.070 2.090 2,268,295 +0.01(+0.43%)
Aug 12, 2004 2.147 2.154 2.058 2.081 4,255,783 +0.01(+0.68%)
Aug 11, 2004 2.000 2.096 1.961 2.067 3,857,193 +0.04(+2.03%)
Aug 10, 2004 1.923 2.026 1.918 2.026 2,403,238 +0.13(+6.76%)
Aug 09, 2004 1.904 1.960 1.872 1.897 1,663,780 -0.00(-0.20%)
Aug 06, 2004 1.865 1.926 1.851 1.901 4,662,173 +0.03(+1.44%)
Aug 05, 2004 1.923 1.923 1.845 1.874 3,945,335 -0.05(-2.53%)
Aug 04, 2004 1.955 1.974 1.923 1.923 5,659,817 +0.03(+1.35%)
Aug 03, 2004 1.872 1.923 1.870 1.897 2,495,280 +0.04(+2.21%)
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.