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 (%)
Dec 31, 2003 1.161 1.161 1.127 1.129 1,319,888 -0.01(-1.22%)
Dec 30, 2003 1.184 1.185 1.142 1.143 3,336,433 +0.00(+0.05%)
Dec 29, 2003 1.103 1.146 1.103 1.142 3,350,760 +0.06(+5.46%)
Dec 26, 2003 1.077 1.092 1.073 1.083 741,429 +0.00(+0.10%)
Dec 24, 2003 1.080 1.083 1.069 1.082 977,827 +0.01(+0.68%)
Dec 23, 2003 1.115 1.161 1.048 1.075 6,432,887 -0.02(-1.38%)
Dec 22, 2003 1.055 1.097 1.059 1.090 3,961,455 +0.03(+3.28%)
Dec 19, 2003 1.033 1.056 1.016 1.055 4,038,463 +0.03(+3.22%)
Dec 18, 2003 1.005 1.021 0.9950 1.022 4,776,311 +0.02(+1.72%)
Dec 17, 2003 0.9548 1.005 0.9548 1.005 6,339,761 +0.05(+5.39%)
Dec 16, 2003 0.9414 0.9548 0.9358 0.9537 2,111,462 +0.00(+0.29%)
Dec 15, 2003 0.9705 0.9828 0.9364 0.9509 4,477,232 +0.01(+0.59%)
Dec 12, 2003 0.9492 0.9492 0.9297 0.9453 3,146,599 -0.02(-1.57%)
Dec 11, 2003 0.9559 0.9626 0.9398 0.9604 2,132,953 +0.01(+1.00%)
Dec 10, 2003 0.9610 0.9716 0.9258 0.9509 2,858,265 -0.01(-0.99%)
Dec 09, 2003 0.9654 0.9671 0.9604 0.9604 2,303,088 +0.01(+0.58%)
Dec 08, 2003 0.9465 0.9548 0.9465 0.9548 2,070,272 -0.01(-0.52%)
Dec 05, 2003 0.9565 0.9638 0.9509 0.9599 2,143,698 +0.00(+0.47%)
Dec 04, 2003 0.9632 0.9660 0.9448 0.9554 4,095,772 -0.00(-0.41%)
Dec 03, 2003 0.9677 0.9710 0.9587 0.9593 2,414,123 -0.03(-2.77%)
Dec 02, 2003 0.9760 0.9855 0.9693 0.9867 3,687,448 +0.02(+1.84%)
Dec 01, 2003 0.9492 0.9828 0.9492 0.9688 8,497,787 +0.05(+5.22%)
Nov 28, 2003 0.9023 0.9208 0.9023 0.9208 1,398,687 +0.03(+3.32%)
Nov 26, 2003 0.8822 0.8934 0.8822 0.8912 3,187,789 +0.03(+3.43%)
Nov 25, 2003 0.8499 0.8649 0.8499 0.8616 2,772,302 +0.01(+1.71%)
Nov 24, 2003 0.8404 0.8543 0.8398 0.8471 1,583,149 +0.01(+1.07%)
Nov 21, 2003 0.8275 0.8404 0.8258 0.8381 2,917,364 +0.02(+2.74%)
Nov 20, 2003 0.8158 0.8303 0.8124 0.8158 958,127 -0.00(-0.27%)
Nov 19, 2003 0.8169 0.8208 0.8041 0.8180 1,167,662 +0.01(+0.83%)
Nov 18, 2003 0.8208 0.8214 0.8113 0.8113 1,497,186 +0.01(+0.90%)
Nov 17, 2003 0.8108 0.8136 0.8041 0.8041 1,285,861 -0.00(-0.21%)
Nov 14, 2003 0.8080 0.8113 0.8024 0.8057 3,121,526 +0.01(+1.05%)
Nov 13, 2003 0.8136 0.8136 0.7856 0.7974 1,056,626 -0.02(-2.66%)
Nov 12, 2003 0.8069 0.8191 0.8069 0.8191 936,637 +0.01(+0.62%)
Nov 11, 2003 0.8102 0.8175 0.8035 0.8141 1,117,517 +0.00(+0.21%)
Nov 10, 2003 0.8309 0.8348 0.8186 0.8124 1,296,606 -0.03(-3.58%)
Nov 07, 2003 0.8683 0.8722 0.8426 0.8426 762,920 -0.01(-1.37%)
Nov 06, 2003 0.8649 0.8767 0.8538 0.8543 2,784,838 +0.00(+0.07%)
Nov 05, 2003 0.8381 0.8588 0.8342 0.8538 2,179,516 +0.02(+2.27%)
Nov 04, 2003 0.8381 0.8381 0.8342 0.8348 1,096,026 -0.00(-0.27%)
Nov 03, 2003 0.8258 0.8381 0.8258 0.8370 2,143,698 +0.03(+3.10%)
Oct 31, 2003 0.8365 0.8365 0.8136 0.8119 1,113,935 -0.02(-2.02%)
Oct 30, 2003 0.8392 0.8392 0.8286 0.8286 1,375,405 -0.02(-2.18%)
Oct 29, 2003 0.8459 0.8510 0.8392 0.8471 1,654,785 -0.00(-0.07%)
Oct 28, 2003 0.8471 0.8532 0.8432 0.8476 2,030,872 +0.00(+0.00%)
Oct 27, 2003 0.8459 0.8476 0.8381 0.8476 1,219,598 +0.01(+0.66%)
Oct 24, 2003 0.8370 0.8499 0.8325 0.8420 605,321 +0.01(+0.60%)
Oct 23, 2003 0.8420 0.8504 0.8331 0.8370 3,209,280 -0.03(-3.66%)
Oct 22, 2003 0.8811 0.8811 0.8582 0.8688 1,119,308 -0.01(-1.08%)
Oct 21, 2003 0.8839 0.9107 0.8711 0.8783 4,366,197 -0.01(-1.07%)
Oct 20, 2003 0.8711 0.8878 0.8605 0.8878 2,586,049 +0.02(+1.79%)
Oct 17, 2003 0.8767 0.8789 0.8694 0.8722 1,993,263 -0.00(-0.45%)
Oct 16, 2003 0.8934 0.8934 0.8733 0.8761 1,989,682 +0.00(+0.00%)
Oct 15, 2003 0.8811 0.8834 0.8694 0.8761 2,437,405 -0.02(-1.94%)
Oct 14, 2003 0.8873 0.8934 0.8817 0.8934 1,550,913 +0.01(+1.39%)
Oct 13, 2003 0.8554 0.8923 0.8649 0.8811 1,721,048 +0.03(+3.00%)
Oct 10, 2003 0.8532 0.8683 0.8482 0.8554 3,925,637 -0.00(-0.33%)
Oct 09, 2003 0.8660 0.8778 0.8487 0.8582 3,363,297 -0.02(-2.29%)
Oct 08, 2003 0.8822 0.9040 0.8767 0.8783 2,070,272 +0.01(+1.68%)
Oct 07, 2003 0.8566 0.8672 0.8515 0.8638 1,178,407 -0.00(-0.32%)
Oct 06, 2003 0.8683 0.8783 0.8633 0.8666 1,155,126 +0.00(+0.45%)
Oct 03, 2003 0.8750 0.8783 0.8627 0.8627 1,049,463 -0.01(-1.28%)
Oct 02, 2003 0.8526 0.8739 0.8515 0.8739 2,220,707 +0.04(+4.61%)
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.