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 (%)
Oct 31, 2006 3.668 3.734 3.668 3.711 4,015,720 +0.07(+1.79%)
Oct 30, 2006 3.699 3.739 3.643 3.646 6,306,551 -0.14(-3.59%)
Oct 27, 2006 3.809 3.844 3.759 3.781 3,431,072 -0.06(-1.51%)
Oct 26, 2006 3.794 3.852 3.794 3.839 3,988,258 +0.00(+0.07%)
Oct 25, 2006 3.769 3.847 3.754 3.837 6,787,323 +0.07(+1.80%)
Oct 24, 2006 3.769 3.776 3.714 3.769 7,303,914 +0.04(+1.01%)
Oct 23, 2006 3.593 3.731 3.588 3.731 3,773,344 +0.09(+2.41%)
Oct 20, 2006 3.658 3.661 3.601 3.643 4,086,164 -0.05(-1.23%)
Oct 19, 2006 3.663 3.721 3.658 3.689 4,769,115 +0.01(+0.27%)
Oct 18, 2006 3.719 3.769 3.661 3.678 7,435,250 -0.03(-0.75%)
Oct 17, 2006 3.676 3.724 3.628 3.706 5,095,467 -0.03(-0.81%)
Oct 16, 2006 3.681 3.749 3.641 3.736 5,063,628 +0.09(+2.55%)
Oct 13, 2006 3.689 3.716 3.628 3.643 5,673,348 -0.04(-1.16%)
Oct 12, 2006 3.530 3.686 3.528 3.686 4,150,240 +0.12(+3.24%)
Oct 11, 2006 3.565 3.598 3.515 3.570 4,789,014 -0.02(-0.42%)
Oct 10, 2006 3.563 3.606 3.538 3.586 5,168,299 +0.07(+1.86%)
Oct 09, 2006 3.485 3.596 3.485 3.520 6,811,998 +0.04(+1.23%)
Oct 06, 2006 3.435 3.498 3.417 3.477 5,786,775 -0.01(-0.22%)
Oct 05, 2006 3.435 3.505 3.420 3.485 5,850,852 +0.06(+1.84%)
Oct 04, 2006 3.324 3.432 3.304 3.422 6,671,109 +0.10(+3.03%)
Oct 03, 2006 3.402 3.402 3.312 3.322 9,122,729 -0.09(-2.72%)
Oct 02, 2006 3.442 3.475 3.407 3.415 4,877,368 +0.01(+0.30%)
Sep 29, 2006 3.402 3.450 3.372 3.405 3,776,925 +0.00(+0.07%)
Sep 28, 2006 3.387 3.435 3.359 3.402 6,788,517 +0.04(+1.27%)
Sep 27, 2006 3.317 3.379 3.302 3.359 8,908,610 +0.05(+1.52%)
Sep 26, 2006 3.254 3.349 3.246 3.309 10,159,891 +0.07(+2.25%)
Sep 25, 2006 3.224 3.246 3.143 3.236 11,734,339 -0.02(-0.54%)
Sep 22, 2006 3.269 3.324 3.211 3.254 5,959,901 -0.02(-0.61%)
Sep 21, 2006 3.334 3.407 3.256 3.274 7,061,140 -0.08(-2.32%)
Sep 20, 2006 3.435 3.477 3.304 3.352 6,729,614 -0.11(-3.12%)
Sep 19, 2006 3.472 3.500 3.400 3.460 8,245,160 -0.09(-2.55%)
Sep 18, 2006 3.520 3.603 3.475 3.550 4,096,909 +0.07(+1.87%)
Sep 15, 2006 3.510 3.525 3.467 3.485 2,686,831 -0.03(-0.79%)
Sep 14, 2006 3.545 3.578 3.472 3.513 3,362,220 -0.03(-0.85%)
Sep 13, 2006 3.520 3.586 3.490 3.543 4,980,846 +0.06(+1.59%)
Sep 12, 2006 3.493 3.543 3.447 3.488 5,312,371 +0.02(+0.65%)
Sep 11, 2006 3.535 3.558 3.442 3.465 10,547,533 -0.18(-4.83%)
Sep 08, 2006 3.686 3.709 3.623 3.641 3,987,860 -0.04(-1.02%)
Sep 07, 2006 3.719 3.741 3.633 3.678 2,512,909 -0.04(-1.08%)
Sep 06, 2006 3.822 3.849 3.701 3.719 4,912,391 -0.12(-3.20%)
Sep 05, 2006 3.839 3.902 3.812 3.842 6,635,290 +0.05(+1.19%)
Sep 01, 2006 3.668 3.817 3.661 3.797 4,921,545 +0.15(+4.06%)
Aug 31, 2006 3.678 3.731 3.646 3.648 3,285,010 -0.03(-0.68%)
Aug 30, 2006 3.671 3.701 3.643 3.673 3,302,123 -0.00(-0.07%)
Aug 29, 2006 3.714 3.734 3.635 3.676 3,856,921 +0.01(+0.21%)
Aug 28, 2006 3.651 3.699 3.580 3.668 3,724,789 +0.01(+0.34%)
Aug 25, 2006 3.593 3.686 3.593 3.656 4,484,552 +0.08(+2.25%)
Aug 24, 2006 3.596 3.633 3.495 3.575 9,279,139 -0.02(-0.42%)
Aug 23, 2006 3.812 3.829 3.591 3.591 8,689,317 -0.22(-5.74%)
Aug 22, 2006 3.819 3.867 3.749 3.809 3,119,844 -0.05(-1.17%)
Aug 21, 2006 3.819 3.872 3.807 3.854 4,669,617 -0.03(-0.65%)
Aug 18, 2006 3.895 3.930 3.829 3.879 3,022,336 -0.04(-1.03%)
Aug 17, 2006 3.932 4.018 3.877 3.920 5,300,432 +0.02(+0.52%)
Aug 16, 2006 3.882 3.952 3.854 3.900 7,771,552 +0.05(+1.17%)
Aug 15, 2006 3.895 3.905 3.807 3.854 9,916,321 +0.02(+0.52%)
Aug 14, 2006 3.839 3.895 3.784 3.834 5,298,442 -0.03(-0.78%)
Aug 11, 2006 3.932 3.945 3.834 3.864 4,219,889 -0.09(-2.35%)
Aug 10, 2006 3.910 3.957 3.890 3.957 4,522,759 -0.01(-0.32%)
Aug 09, 2006 4.068 4.101 3.942 3.970 3,876,025 -0.05(-1.19%)
Aug 08, 2006 3.993 4.088 3.965 4.018 4,722,152 +0.04(+1.01%)
Aug 07, 2006 3.942 4.050 3.932 3.977 3,237,649 +0.02(+0.38%)
Aug 04, 2006 4.068 4.133 3.955 3.962 9,896,819 -0.06(-1.50%)
Aug 03, 2006 3.874 4.045 3.874 4.023 5,609,272 +0.07(+1.65%)
Aug 02, 2006 3.945 4.015 3.910 3.957 8,155,214 +0.12(+3.08%)
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.