Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.184 1.193 1.136 1.174 3,630,140 +0.02(+1.74%)
Apr 29, 2004 1.177 1.182 1.127 1.154 4,896,301 -0.02(-1.53%)
Apr 28, 2004 1.228 1.228 1.171 1.171 4,394,851 -0.03(-2.19%)
Apr 27, 2004 1.211 1.231 1.192 1.198 2,457,105 -0.01(-0.79%)
Apr 26, 2004 1.242 1.242 1.206 1.207 2,555,604 -0.02(-1.73%)
Apr 23, 2004 1.180 1.228 1.180 1.228 3,569,249 +0.05(+4.36%)
Apr 22, 2004 1.201 1.206 1.164 1.177 4,821,084 +0.01(+0.48%)
Apr 21, 2004 1.206 1.212 1.159 1.171 3,040,936 -0.04(-3.54%)
Apr 20, 2004 1.264 1.270 1.209 1.214 1,568,822 -0.05(-4.18%)
Apr 19, 2004 1.275 1.287 1.255 1.268 2,254,734 -0.00(-0.35%)
Apr 16, 2004 1.242 1.283 1.231 1.272 3,708,939 +0.04(+2.84%)
Apr 15, 2004 1.279 1.279 1.223 1.237 2,555,604 -0.06(-4.32%)
Apr 14, 2004 1.288 1.297 1.276 1.293 1,900,137 +0.00(+0.13%)
Apr 13, 2004 1.303 1.317 1.279 1.291 3,302,406 -0.03(-1.99%)
Apr 12, 2004 1.323 1.332 1.286 1.317 2,122,208 +0.01(+0.51%)
Apr 08, 2004 1.328 1.332 1.278 1.311 3,012,282 -0.00(-0.04%)
Apr 07, 2004 1.340 1.340 1.307 1.311 2,020,127 -0.06(-4.16%)
Apr 06, 2004 1.365 1.368 1.340 1.368 2,559,186 +0.01(+0.53%)
Apr 05, 2004 1.337 1.368 1.332 1.361 1,613,594 +0.02(+1.58%)
Apr 02, 2004 1.362 1.376 1.318 1.340 3,898,774 +0.02(+1.44%)
Apr 01, 2004 1.312 1.396 1.304 1.321 6,518,850 +0.02(+1.50%)
Mar 31, 2004 1.290 1.301 1.274 1.301 3,266,588 +0.00(+0.26%)
Mar 30, 2004 1.249 1.302 1.247 1.298 1,386,151 +0.06(+5.11%)
Mar 29, 2004 1.242 1.256 1.220 1.235 1,490,022 +0.01(+0.55%)
Mar 26, 2004 1.184 1.228 1.184 1.228 1,409,432 +0.03(+2.42%)
Mar 25, 2004 1.186 1.215 1.175 1.199 2,088,181 +0.03(+2.48%)
Mar 24, 2004 1.217 1.217 1.163 1.170 1,944,909 -0.05(-3.72%)
Mar 23, 2004 1.256 1.257 1.212 1.215 1,665,530 -0.04(-2.99%)
Mar 22, 2004 1.270 1.271 1.231 1.252 1,658,366 -0.03(-2.48%)
Mar 19, 2004 1.279 1.294 1.278 1.284 1,515,095 +0.00(+0.00%)
Mar 18, 2004 1.259 1.289 1.256 1.284 2,426,660 +0.03(+2.00%)
Mar 17, 2004 1.257 1.283 1.254 1.259 1,880,437 +0.02(+1.30%)
Mar 16, 2004 1.228 1.256 1.228 1.243 1,928,791 +0.04(+3.30%)
Mar 15, 2004 1.242 1.242 1.193 1.203 1,545,540 -0.05(-3.62%)
Mar 12, 2004 1.166 1.252 1.166 1.249 2,938,855 +0.11(+9.93%)
Mar 11, 2004 1.213 1.217 1.135 1.136 5,986,955 -0.05(-4.55%)
Mar 10, 2004 1.293 1.309 1.188 1.190 4,867,647 -0.11(-8.19%)
Mar 09, 2004 1.315 1.319 1.262 1.296 2,240,407 -0.01(-0.60%)
Mar 08, 2004 1.318 1.322 1.298 1.304 1,989,682 +0.01(+0.43%)
Mar 05, 2004 1.287 1.321 1.287 1.298 2,971,091 +0.01(+0.82%)
Mar 04, 2004 1.278 1.304 1.274 1.288 5,129,117 +0.02(+1.86%)
Mar 03, 2004 1.273 1.284 1.245 1.264 3,990,109 +0.00(+0.18%)
Mar 02, 2004 1.241 1.279 1.229 1.262 1,790,893 +0.01(+0.58%)
Mar 01, 2004 1.256 1.273 1.237 1.255 4,086,817 +0.05(+3.98%)
Feb 27, 2004 1.184 1.207 1.173 1.207 2,946,019 +0.04(+3.74%)
Feb 26, 2004 1.155 1.164 1.141 1.163 1,738,957 +0.01(+0.73%)
Feb 25, 2004 1.133 1.161 1.125 1.155 3,995,482 +0.02(+1.77%)
Feb 24, 2004 1.097 1.136 1.097 1.135 2,175,935 +0.04(+3.46%)
Feb 23, 2004 1.120 1.122 1.092 1.097 626,812 -0.01(-0.81%)
Feb 20, 2004 1.097 1.111 1.077 1.106 2,260,107 -0.01(-1.25%)
Feb 19, 2004 1.131 1.139 1.108 1.120 4,482,605 -0.03(-3.00%)
Feb 18, 2004 1.170 1.170 1.134 1.154 2,754,393 -0.02(-1.34%)
Feb 17, 2004 1.175 1.183 1.141 1.170 2,383,678 +0.01(+0.48%)
Feb 13, 2004 1.202 1.202 1.135 1.164 2,729,320 -0.02(-1.65%)
Feb 12, 2004 1.199 1.210 1.181 1.184 2,423,078 +0.00(+0.38%)
Feb 11, 2004 1.126 1.187 1.122 1.179 2,928,110 +0.05(+4.55%)
Feb 10, 2004 1.135 1.139 1.118 1.128 3,280,915 -0.02(-1.42%)
Feb 09, 2004 1.147 1.162 1.136 1.144 3,259,425 +0.01(+1.29%)
Feb 06, 2004 1.027 1.138 1.026 1.130 4,033,091 +0.07(+7.04%)
Feb 05, 2004 1.106 1.114 1.049 1.055 3,148,389 -0.04(-4.06%)
Feb 04, 2004 1.212 1.212 1.092 1.100 4,278,443 -0.06(-5.52%)
Feb 03, 2004 1.188 1.188 1.151 1.164 2,455,314 -0.01(-1.00%)
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.