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 (%)
May 28, 2004 1.211 1.218 1.152 1.186 2,345,256 +0.02(+1.34%)
May 27, 2004 1.128 1.171 1.111 1.170 2,747,325 +0.09(+8.04%)
May 26, 2004 1.078 1.100 1.050 1.083 2,385,552 -0.02(-1.62%)
May 25, 2004 1.066 1.101 1.047 1.101 3,958,011 +0.05(+4.78%)
May 24, 2004 1.052 1.066 1.042 1.051 4,777,373 +0.03(+3.07%)
May 21, 2004 1.044 1.075 1.011 1.020 4,811,401 -0.01(-1.40%)
May 20, 2004 1.063 1.063 1.016 1.034 2,044,375 -0.03(-2.53%)
May 19, 2004 1.089 1.108 1.061 1.061 2,986,418 +0.02(+2.15%)
May 18, 2004 1.022 1.044 1.002 1.039 2,704,342 +0.07(+7.02%)
May 17, 2004 0.9492 0.9883 0.9492 0.9704 2,282,572 -0.03(-2.80%)
May 14, 2004 1.016 1.042 0.9983 0.9983 2,690,910 +0.03(+2.76%)
May 13, 2004 0.9593 1.010 0.9414 0.9715 2,027,361 +0.00(+0.46%)
May 12, 2004 0.9771 0.9816 0.9146 0.9671 2,037,211 -0.02(-2.15%)
May 11, 2004 0.9269 1.005 0.9269 0.9883 3,164,618 +0.10(+11.18%)
May 10, 2004 1.033 1.033 0.8889 0.8889 6,921,147 -0.16(-15.32%)
May 07, 2004 1.075 1.091 1.022 1.050 4,113,824 -0.15(-12.52%)
May 05, 2004 1.217 1.219 1.191 1.200 1,776,627 -0.01(-0.51%)
May 04, 2004 1.150 1.221 1.150 1.206 3,191,482 +0.04(+3.80%)
May 03, 2004 1.175 1.178 1.122 1.162 2,568,230 -0.01(-1.00%)
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%)
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.