Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.848 1.848 1.808 1.826 2,722,157 +0.01(+0.31%)
Sep 29, 2004 1.848 1.855 1.794 1.820 2,502,773 +0.01(+0.31%)
Sep 28, 2004 1.686 1.815 1.677 1.815 5,444,314 +0.10(+5.59%)
Sep 27, 2004 1.727 1.731 1.703 1.719 4,701,989 -0.05(-2.59%)
Sep 24, 2004 1.776 1.792 1.753 1.764 3,384,787 -0.01(-0.82%)
Sep 23, 2004 1.826 1.831 1.776 1.779 2,677,385 -0.03(-1.85%)
Sep 22, 2004 1.868 1.868 1.800 1.812 2,637,985 -0.04(-2.11%)
Sep 21, 2004 1.875 1.890 1.831 1.852 2,705,143 -0.02(-1.19%)
Sep 20, 2004 1.910 1.921 1.869 1.874 2,454,418 +0.03(+1.51%)
Sep 17, 2004 1.831 1.871 1.831 1.846 3,984,736 +0.05(+2.67%)
Sep 16, 2004 1.767 1.809 1.760 1.798 2,721,261 +0.06(+3.27%)
Sep 15, 2004 1.753 1.776 1.738 1.741 4,331,274 -0.00(-0.06%)
Sep 14, 2004 1.716 1.742 1.687 1.742 3,957,873 +0.03(+1.63%)
Sep 13, 2004 1.742 1.782 1.703 1.714 4,846,156 -0.04(-2.23%)
Sep 10, 2004 1.737 1.773 1.735 1.753 8,696,576 -0.01(-0.63%)
Sep 09, 2004 1.829 1.829 1.737 1.764 4,785,266 -0.06(-3.54%)
Sep 08, 2004 1.854 1.867 1.815 1.829 2,340,697 -0.01(-0.43%)
Sep 07, 2004 1.809 1.854 1.802 1.837 1,268,847 +0.03(+1.54%)
Sep 03, 2004 1.834 1.845 1.799 1.809 2,106,090 -0.02(-1.22%)
Sep 02, 2004 1.770 1.831 1.770 1.831 2,994,373 +0.03(+1.49%)
Sep 01, 2004 1.852 1.856 1.804 1.805 1,631,503 -0.03(-1.76%)
Aug 31, 2004 1.820 1.855 1.816 1.837 1,641,353 +0.03(+1.86%)
Aug 30, 2004 1.776 1.807 1.764 1.804 2,402,483 +0.00(+0.25%)
Aug 27, 2004 1.802 1.811 1.776 1.799 2,512,622 +0.00(+0.06%)
Aug 26, 2004 1.792 1.818 1.759 1.798 3,066,904 -0.02(-0.86%)
Aug 25, 2004 1.811 1.831 1.760 1.814 3,240,620 -0.02(-1.28%)
Aug 24, 2004 1.865 1.875 1.821 1.837 1,946,700 -0.01(-0.30%)
Aug 23, 2004 1.915 1.922 1.818 1.843 2,259,211 -0.05(-2.54%)
Aug 20, 2004 1.876 1.915 1.864 1.891 2,490,236 +0.01(+0.77%)
Aug 19, 2004 1.900 1.981 1.844 1.876 3,331,060 -0.01(-0.59%)
Aug 18, 2004 1.776 1.887 1.772 1.887 2,931,691 +0.07(+4.00%)
Aug 17, 2004 1.859 1.868 1.789 1.815 2,843,938 -0.00(-0.25%)
Aug 16, 2004 1.845 1.859 1.812 1.819 2,449,046 -0.00(-0.06%)
Aug 13, 2004 1.814 1.848 1.804 1.820 2,603,958 +0.01(+0.43%)
Aug 12, 2004 1.871 1.876 1.792 1.812 4,885,556 +0.01(+0.68%)
Aug 11, 2004 1.742 1.826 1.709 1.800 4,427,983 +0.04(+2.03%)
Aug 10, 2004 1.675 1.764 1.671 1.764 2,758,870 +0.11(+6.76%)
Aug 09, 2004 1.658 1.708 1.630 1.653 1,909,987 -0.00(-0.20%)
Aug 06, 2004 1.625 1.677 1.613 1.656 5,352,083 +0.02(+1.44%)
Aug 05, 2004 1.675 1.675 1.607 1.633 4,529,168 -0.04(-2.53%)
Aug 04, 2004 1.703 1.720 1.675 1.675 6,497,359 +0.02(+1.35%)
Aug 03, 2004 1.630 1.675 1.629 1.653 2,864,533 +0.04(+2.21%)
Aug 02, 2004 1.590 1.624 1.558 1.617 2,612,912 +0.03(+1.83%)
Jul 30, 2004 1.540 1.614 1.540 1.588 1,695,975 +0.05(+3.12%)
Jul 29, 2004 1.527 1.551 1.519 1.540 2,513,518 +0.02(+1.62%)
Jul 28, 2004 1.523 1.533 1.502 1.515 2,218,916 +0.00(+0.22%)
Jul 27, 2004 1.483 1.529 1.483 1.512 1,673,589 +0.03(+1.80%)
Jul 26, 2004 1.502 1.504 1.446 1.485 1,530,318 +0.00(+0.07%)
Jul 23, 2004 1.473 1.512 1.452 1.484 1,466,741 +0.01(+0.53%)
Jul 22, 2004 1.471 1.508 1.432 1.476 6,086,349 +0.00(+0.15%)
Jul 21, 2004 1.531 1.536 1.464 1.474 3,931,905 -0.05(-3.01%)
Jul 20, 2004 1.483 1.541 1.473 1.520 1,714,780 +0.03(+2.33%)
Jul 19, 2004 1.536 1.536 1.474 1.485 1,421,073 -0.01(-0.37%)
Jul 16, 2004 1.508 1.541 1.488 1.491 2,204,589 -0.00(-0.30%)
Jul 15, 2004 1.547 1.552 1.452 1.495 7,678,453 -0.04(-2.62%)
Jul 14, 2004 1.465 1.550 1.448 1.536 5,524,904 +0.08(+5.53%)
Jul 13, 2004 1.458 1.462 1.441 1.455 4,224,716 +0.03(+1.96%)
Jul 12, 2004 1.387 1.440 1.381 1.427 3,253,157 +0.05(+3.73%)
Jul 09, 2004 1.376 1.377 1.357 1.376 821,124 +0.01(+0.82%)
Jul 08, 2004 1.385 1.386 1.355 1.365 2,463,373 -0.02(-1.69%)
Jul 07, 2004 1.390 1.414 1.369 1.388 2,150,862 -0.01(-0.80%)
Jul 06, 2004 1.399 1.402 1.375 1.399 1,736,270 +0.01(+0.72%)
Jul 02, 2004 1.362 1.390 1.357 1.389 2,210,857 +0.05(+3.67%)
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.