Gerdau S.A. ADR (NY: GGB )

3.400 +0.010 (+0.29%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 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 2,722,252 +0.01(+0.31%)
Sep 29, 2004 1.848 1.855 1.793 1.820 2,502,860 +0.01(+0.31%)
Sep 28, 2004 1.686 1.815 1.677 1.815 5,444,504 +0.10(+5.59%)
Sep 27, 2004 1.726 1.731 1.703 1.719 4,702,153 -0.05(-2.59%)
Sep 24, 2004 1.776 1.792 1.753 1.764 3,384,905 -0.01(-0.82%)
Sep 23, 2004 1.826 1.831 1.776 1.779 2,677,478 -0.03(-1.85%)
Sep 22, 2004 1.868 1.868 1.800 1.812 2,638,077 -0.04(-2.11%)
Sep 21, 2004 1.875 1.889 1.831 1.852 2,705,238 -0.02(-1.19%)
Sep 20, 2004 1.910 1.921 1.869 1.874 2,454,504 +0.03(+1.51%)
Sep 17, 2004 1.831 1.871 1.831 1.846 3,984,875 +0.05(+2.67%)
Sep 16, 2004 1.767 1.809 1.760 1.798 2,721,356 +0.06(+3.27%)
Sep 15, 2004 1.753 1.776 1.738 1.741 4,331,425 -0.00(-0.06%)
Sep 14, 2004 1.716 1.742 1.687 1.742 3,958,011 +0.03(+1.63%)
Sep 13, 2004 1.742 1.782 1.703 1.714 4,846,325 -0.04(-2.23%)
Sep 10, 2004 1.736 1.773 1.735 1.753 8,696,879 -0.01(-0.63%)
Sep 09, 2004 1.829 1.829 1.736 1.764 4,785,432 -0.06(-3.54%)
Sep 08, 2004 1.854 1.867 1.815 1.829 2,340,778 -0.01(-0.43%)
Sep 07, 2004 1.809 1.854 1.802 1.837 1,268,891 +0.03(+1.54%)
Sep 03, 2004 1.834 1.845 1.799 1.809 2,106,163 -0.02(-1.22%)
Sep 02, 2004 1.770 1.831 1.770 1.831 2,994,477 +0.03(+1.49%)
Sep 01, 2004 1.852 1.856 1.804 1.805 1,631,560 -0.03(-1.76%)
Aug 31, 2004 1.820 1.855 1.816 1.837 1,641,410 +0.03(+1.86%)
Aug 30, 2004 1.776 1.807 1.764 1.804 2,402,566 +0.00(+0.25%)
Aug 27, 2004 1.802 1.811 1.776 1.799 2,512,710 +0.00(+0.06%)
Aug 26, 2004 1.792 1.818 1.759 1.798 3,067,011 -0.02(-0.86%)
Aug 25, 2004 1.811 1.831 1.760 1.814 3,240,733 -0.02(-1.28%)
Aug 24, 2004 1.865 1.875 1.821 1.837 1,946,768 -0.01(-0.30%)
Aug 23, 2004 1.915 1.922 1.818 1.843 2,259,290 -0.05(-2.54%)
Aug 20, 2004 1.876 1.915 1.864 1.891 2,490,323 +0.01(+0.77%)
Aug 19, 2004 1.900 1.981 1.844 1.876 3,331,176 -0.01(-0.59%)
Aug 18, 2004 1.776 1.887 1.772 1.887 2,931,793 +0.07(+4.00%)
Aug 17, 2004 1.859 1.868 1.789 1.815 2,844,037 -0.00(-0.25%)
Aug 16, 2004 1.845 1.859 1.812 1.819 2,449,131 -0.00(-0.06%)
Aug 13, 2004 1.814 1.848 1.804 1.820 2,604,049 +0.01(+0.43%)
Aug 12, 2004 1.871 1.876 1.792 1.812 4,885,726 +0.01(+0.68%)
Aug 11, 2004 1.742 1.826 1.709 1.800 4,428,137 +0.04(+2.03%)
Aug 10, 2004 1.675 1.764 1.671 1.764 2,758,966 +0.11(+6.76%)
Aug 09, 2004 1.658 1.707 1.630 1.653 1,910,053 -0.00(-0.20%)
Aug 06, 2004 1.625 1.677 1.613 1.656 5,352,270 +0.02(+1.44%)
Aug 05, 2004 1.675 1.675 1.607 1.633 4,529,326 -0.04(-2.53%)
Aug 04, 2004 1.703 1.720 1.675 1.675 6,497,586 +0.02(+1.35%)
Aug 03, 2004 1.630 1.675 1.629 1.653 2,864,633 +0.04(+2.21%)
Aug 02, 2004 1.590 1.624 1.558 1.617 2,613,003 +0.03(+1.83%)
Jul 30, 2004 1.540 1.614 1.540 1.588 1,696,034 +0.05(+3.12%)
Jul 29, 2004 1.527 1.551 1.519 1.540 2,513,605 +0.02(+1.62%)
Jul 28, 2004 1.523 1.533 1.502 1.515 2,218,993 +0.00(+0.22%)
Jul 27, 2004 1.483 1.529 1.483 1.512 1,673,647 +0.03(+1.80%)
Jul 26, 2004 1.502 1.504 1.446 1.485 1,530,371 +0.00(+0.08%)
Jul 23, 2004 1.473 1.512 1.452 1.484 1,466,792 +0.01(+0.53%)
Jul 22, 2004 1.471 1.508 1.432 1.476 6,086,561 +0.00(+0.15%)
Jul 21, 2004 1.531 1.535 1.464 1.474 3,932,042 -0.05(-3.01%)
Jul 20, 2004 1.483 1.541 1.473 1.520 1,714,839 +0.03(+2.33%)
Jul 19, 2004 1.535 1.535 1.474 1.485 1,421,123 -0.01(-0.37%)
Jul 16, 2004 1.508 1.541 1.487 1.491 2,204,666 -0.00(-0.30%)
Jul 15, 2004 1.547 1.552 1.452 1.495 7,678,721 -0.04(-2.62%)
Jul 14, 2004 1.465 1.550 1.448 1.535 5,525,097 +0.08(+5.53%)
Jul 13, 2004 1.458 1.462 1.441 1.455 4,224,863 +0.03(+1.96%)
Jul 12, 2004 1.387 1.439 1.381 1.427 3,253,270 +0.05(+3.73%)
Jul 09, 2004 1.376 1.377 1.357 1.376 821,153 +0.01(+0.82%)
Jul 08, 2004 1.385 1.386 1.355 1.365 2,463,459 -0.02(-1.69%)
Jul 07, 2004 1.390 1.414 1.369 1.388 2,150,937 -0.01(-0.80%)
Jul 06, 2004 1.399 1.401 1.375 1.399 1,736,331 +0.01(+0.72%)
Jul 02, 2004 1.362 1.390 1.357 1.389 2,210,934 +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.