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 (%)
Apr 30, 2004 1.184 1.193 1.136 1.174 3,630,266 +0.02(+1.74%)
Apr 29, 2004 1.177 1.182 1.127 1.154 4,896,472 -0.02(-1.53%)
Apr 28, 2004 1.228 1.228 1.171 1.171 4,395,004 -0.03(-2.19%)
Apr 27, 2004 1.211 1.231 1.192 1.198 2,457,190 -0.01(-0.79%)
Apr 26, 2004 1.242 1.242 1.206 1.207 2,555,693 -0.02(-1.73%)
Apr 23, 2004 1.180 1.228 1.180 1.228 3,569,374 +0.05(+4.36%)
Apr 22, 2004 1.200 1.206 1.164 1.177 4,821,251 +0.01(+0.48%)
Apr 21, 2004 1.206 1.212 1.159 1.171 3,041,042 -0.04(-3.54%)
Apr 20, 2004 1.264 1.270 1.209 1.214 1,568,876 -0.05(-4.18%)
Apr 19, 2004 1.275 1.287 1.255 1.267 2,254,812 -0.00(-0.35%)
Apr 16, 2004 1.242 1.283 1.231 1.272 3,709,068 +0.04(+2.84%)
Apr 15, 2004 1.279 1.279 1.223 1.237 2,555,693 -0.06(-4.32%)
Apr 14, 2004 1.288 1.297 1.276 1.293 1,900,203 +0.00(+0.13%)
Apr 13, 2004 1.303 1.317 1.279 1.291 3,302,521 -0.03(-1.99%)
Apr 12, 2004 1.323 1.332 1.286 1.317 2,122,282 +0.01(+0.51%)
Apr 08, 2004 1.328 1.332 1.278 1.310 3,012,386 -0.00(-0.04%)
Apr 07, 2004 1.340 1.340 1.307 1.311 2,020,197 -0.06(-4.16%)
Apr 06, 2004 1.365 1.368 1.340 1.368 2,559,275 +0.01(+0.53%)
Apr 05, 2004 1.337 1.368 1.332 1.361 1,613,650 +0.02(+1.58%)
Apr 02, 2004 1.362 1.376 1.318 1.340 3,898,909 +0.02(+1.44%)
Apr 01, 2004 1.312 1.396 1.304 1.321 6,519,077 +0.02(+1.50%)
Mar 31, 2004 1.290 1.301 1.274 1.301 3,266,702 +0.00(+0.26%)
Mar 30, 2004 1.248 1.302 1.247 1.298 1,386,199 +0.06(+5.11%)
Mar 29, 2004 1.242 1.256 1.219 1.235 1,490,074 +0.01(+0.55%)
Mar 26, 2004 1.184 1.228 1.184 1.228 1,409,481 +0.03(+2.42%)
Mar 25, 2004 1.186 1.215 1.175 1.199 2,088,253 +0.03(+2.48%)
Mar 24, 2004 1.217 1.217 1.163 1.170 1,944,977 -0.05(-3.72%)
Mar 23, 2004 1.256 1.257 1.212 1.215 1,665,588 -0.04(-2.99%)
Mar 22, 2004 1.270 1.271 1.231 1.252 1,658,424 -0.03(-2.48%)
Mar 19, 2004 1.279 1.294 1.278 1.284 1,515,148 +0.00(+0.00%)
Mar 18, 2004 1.259 1.289 1.256 1.284 2,426,744 +0.03(+2.00%)
Mar 17, 2004 1.257 1.283 1.254 1.259 1,880,503 +0.02(+1.30%)
Mar 16, 2004 1.228 1.256 1.228 1.243 1,928,858 +0.04(+3.29%)
Mar 15, 2004 1.242 1.242 1.193 1.203 1,545,594 -0.05(-3.62%)
Mar 12, 2004 1.166 1.252 1.166 1.248 2,938,957 +0.11(+9.93%)
Mar 11, 2004 1.213 1.217 1.135 1.136 5,987,163 -0.05(-4.55%)
Mar 10, 2004 1.293 1.309 1.188 1.190 4,867,816 -0.11(-8.19%)
Mar 09, 2004 1.315 1.319 1.262 1.296 2,240,485 -0.01(-0.60%)
Mar 08, 2004 1.318 1.322 1.298 1.304 1,989,751 +0.01(+0.43%)
Mar 05, 2004 1.287 1.321 1.287 1.298 2,971,194 +0.01(+0.82%)
Mar 04, 2004 1.278 1.304 1.274 1.288 5,129,296 +0.02(+1.86%)
Mar 03, 2004 1.273 1.284 1.245 1.264 3,990,248 +0.00(+0.18%)
Mar 02, 2004 1.241 1.279 1.229 1.262 1,790,955 +0.01(+0.58%)
Mar 01, 2004 1.256 1.273 1.237 1.255 4,086,960 +0.05(+3.98%)
Feb 27, 2004 1.184 1.207 1.173 1.207 2,946,121 +0.04(+3.74%)
Feb 26, 2004 1.155 1.164 1.141 1.163 1,739,017 +0.01(+0.73%)
Feb 25, 2004 1.133 1.161 1.125 1.155 3,995,621 +0.02(+1.77%)
Feb 24, 2004 1.097 1.136 1.097 1.135 2,176,010 +0.04(+3.46%)
Feb 23, 2004 1.120 1.122 1.092 1.097 626,834 -0.01(-0.81%)
Feb 20, 2004 1.097 1.111 1.077 1.106 2,260,185 -0.01(-1.25%)
Feb 19, 2004 1.131 1.139 1.108 1.120 4,482,761 -0.03(-3.00%)
Feb 18, 2004 1.170 1.170 1.133 1.154 2,754,489 -0.02(-1.34%)
Feb 17, 2004 1.175 1.183 1.141 1.170 2,383,761 +0.01(+0.48%)
Feb 13, 2004 1.202 1.202 1.135 1.164 2,729,416 -0.02(-1.65%)
Feb 12, 2004 1.199 1.210 1.181 1.184 2,423,162 +0.00(+0.38%)
Feb 11, 2004 1.126 1.187 1.122 1.179 2,928,212 +0.05(+4.55%)
Feb 10, 2004 1.135 1.139 1.118 1.128 3,281,030 -0.02(-1.42%)
Feb 09, 2004 1.147 1.162 1.136 1.144 3,259,538 +0.01(+1.29%)
Feb 06, 2004 1.027 1.138 1.026 1.130 4,033,231 +0.07(+7.04%)
Feb 05, 2004 1.106 1.114 1.049 1.055 3,148,499 -0.04(-4.06%)
Feb 04, 2004 1.212 1.212 1.092 1.100 4,278,592 -0.06(-5.52%)
Feb 03, 2004 1.188 1.188 1.151 1.164 2,455,399 -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.