Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.769 3.811 3.751 3.772 5,439,541 +0.04(+1.12%)
Mar 30, 2006 3.786 3.868 3.705 3.731 6,037,102 -0.01(-0.18%)
Mar 29, 2006 3.605 3.754 3.588 3.737 6,946,876 +0.06(+1.59%)
Mar 28, 2006 3.722 3.860 3.610 3.679 9,976,472 -0.19(-4.85%)
Mar 27, 2006 3.843 3.880 3.710 3.866 6,986,276 -0.05(-1.33%)
Mar 24, 2006 3.900 3.980 3.863 3.918 4,553,645 +0.04(+1.04%)
Mar 23, 2006 3.983 4.000 3.799 3.878 4,923,763 -0.03(-0.73%)
Mar 22, 2006 3.828 3.940 3.819 3.906 6,468,708 +0.05(+1.22%)
Mar 21, 2006 3.995 3.995 3.803 3.860 6,847,183 -0.16(-3.88%)
Mar 20, 2006 4.071 4.109 3.962 4.015 3,773,413 -0.05(-1.11%)
Mar 17, 2006 4.071 4.071 4.009 4.061 8,534,205 -0.04(-1.02%)
Mar 16, 2006 4.171 4.174 4.040 4.102 5,057,484 -0.01(-0.16%)
Mar 15, 2006 4.005 4.119 3.989 4.109 5,695,639 +0.15(+3.81%)
Mar 14, 2006 3.836 3.963 3.813 3.958 4,067,716 +0.10(+2.61%)
Mar 13, 2006 3.841 3.937 3.803 3.858 5,973,824 +0.03(+0.74%)
Mar 10, 2006 3.851 3.876 3.761 3.829 7,423,254 +0.02(+0.62%)
Mar 09, 2006 3.950 3.957 3.712 3.806 6,872,853 -0.03(-0.83%)
Mar 08, 2006 3.819 3.893 3.739 3.838 7,351,618 -0.02(-0.43%)
Mar 07, 2006 3.930 3.933 3.710 3.854 15,965,817 -0.16(-4.00%)
Mar 06, 2006 4.166 4.179 3.955 4.015 6,395,281 -0.17(-4.00%)
Mar 03, 2006 4.154 4.210 4.111 4.183 5,813,838 +0.02(+0.40%)
Mar 02, 2006 4.017 4.213 4.015 4.166 10,317,936 +0.16(+4.02%)
Mar 01, 2006 3.782 4.012 3.782 4.005 6,159,480 +0.18(+4.82%)
Feb 28, 2006 3.829 3.836 3.764 3.821 4,393,062 -0.01(-0.22%)
Feb 27, 2006 3.849 3.853 3.794 3.829 4,993,011 -0.01(-0.31%)
Feb 24, 2006 3.799 3.841 3.769 3.841 4,076,074 +0.04(+1.15%)
Feb 23, 2006 3.772 3.853 3.722 3.798 5,558,934 +0.04(+0.98%)
Feb 22, 2006 3.769 3.844 3.729 3.761 4,782,880 +0.04(+1.04%)
Feb 21, 2006 3.818 3.831 3.692 3.722 5,268,212 +0.03(+0.91%)
Feb 17, 2006 3.749 3.749 3.685 3.689 4,210,988 -0.04(-0.99%)
Feb 16, 2006 3.597 3.727 3.560 3.726 6,604,816 +0.18(+5.00%)
Feb 15, 2006 3.402 3.555 3.396 3.548 6,506,317 +0.15(+4.28%)
Feb 14, 2006 3.308 3.441 3.265 3.402 6,258,576 +0.12(+3.57%)
Feb 13, 2006 3.402 3.407 3.241 3.285 6,004,866 -0.11(-3.30%)
Feb 10, 2006 3.484 3.499 3.367 3.397 7,694,873 -0.04(-1.07%)
Feb 09, 2006 3.508 3.531 3.434 3.434 8,356,907 -0.03(-0.97%)
Feb 08, 2006 3.359 3.499 3.300 3.468 7,696,664 +0.02(+0.49%)
Feb 07, 2006 3.551 3.560 3.387 3.451 5,636,539 -0.18(-4.85%)
Feb 06, 2006 3.560 3.684 3.545 3.627 5,961,288 +0.16(+4.49%)
Feb 03, 2006 3.370 3.566 3.308 3.471 6,568,998 -0.06(-1.75%)
Feb 02, 2006 3.642 3.652 3.466 3.533 5,508,192 -0.14(-3.87%)
Feb 01, 2006 3.623 3.693 3.618 3.675 11,916,010 +0.02(+0.64%)
Jan 31, 2006 3.518 3.685 3.501 3.652 9,379,507 +0.02(+0.60%)
Jan 30, 2006 3.518 3.630 3.511 3.630 12,422,236 +0.03(+0.79%)
Jan 27, 2006 3.610 3.705 3.521 3.602 16,884,546 +0.12(+3.37%)
Jan 26, 2006 3.367 3.484 3.350 3.484 7,900,826 +0.15(+4.57%)
Jan 25, 2006 3.283 3.416 3.283 3.332 6,531,986 +0.09(+2.74%)
Jan 24, 2006 3.143 3.260 3.143 3.243 8,433,318 +0.19(+6.14%)
Jan 23, 2006 3.014 3.091 3.007 3.055 4,343,514 +0.07(+2.47%)
Jan 20, 2006 3.076 3.076 2.975 2.982 5,062,259 -0.02(-0.56%)
Jan 19, 2006 2.960 3.047 2.940 2.998 7,203,571 +0.08(+2.64%)
Jan 18, 2006 2.868 2.923 2.831 2.921 5,298,060 -0.06(-2.02%)
Jan 17, 2006 2.960 2.982 2.942 2.982 5,976,212 -0.04(-1.44%)
Jan 13, 2006 2.997 3.030 2.985 3.025 3,137,048 +0.00(+0.06%)
Jan 12, 2006 3.007 3.037 2.977 3.024 3,873,106 +0.02(+0.73%)
Jan 11, 2006 3.022 3.044 2.983 3.002 5,262,242 -0.02(-0.61%)
Jan 10, 2006 2.998 3.037 2.958 3.020 6,937,922 -0.08(-2.44%)
Jan 09, 2006 3.076 3.111 3.024 3.096 5,184,637 +0.05(+1.54%)
Jan 06, 2006 3.012 3.082 3.012 3.049 4,026,526 +0.06(+2.13%)
Jan 05, 2006 3.040 3.062 2.977 2.985 4,200,242 -0.06(-2.03%)
Jan 04, 2006 2.943 3.047 2.921 3.047 7,171,335 +0.13(+4.48%)
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.