Gerdau S.A. ADR (NY: GGB )

3.421 +0.031 (+0.92%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.944 2.066 1.936 2.032 12,414,902 +0.12(+6.06%)
Nov 29, 2004 1.869 1.925 1.855 1.916 11,467,487 +0.03(+1.54%)
Nov 26, 2004 1.876 1.904 1.854 1.887 6,159,991 +0.04(+2.42%)
Nov 24, 2004 1.785 1.854 1.776 1.843 9,072,084 +0.04(+2.29%)
Nov 23, 2004 1.809 1.809 1.781 1.801 4,449,628 -0.04(-2.12%)
Nov 22, 2004 1.796 1.881 1.777 1.840 3,693,845 +0.05(+2.55%)
Nov 19, 2004 1.830 1.836 1.768 1.795 2,111,536 -0.01(-0.56%)
Nov 18, 2004 1.871 1.871 1.796 1.805 1,917,217 -0.04(-2.36%)
Nov 17, 2004 1.871 1.871 1.837 1.848 2,682,851 +0.07(+4.02%)
Nov 16, 2004 1.796 1.805 1.768 1.777 1,526,789 -0.06(-3.16%)
Nov 15, 2004 1.865 1.875 1.811 1.835 1,791,850 +0.02(+1.36%)
Nov 12, 2004 1.776 1.826 1.754 1.810 4,269,637 +0.06(+3.51%)
Nov 11, 2004 1.748 1.751 1.726 1.749 1,300,233 -0.00(-0.13%)
Nov 10, 2004 1.753 1.772 1.740 1.751 1,971,841 +0.02(+1.10%)
Nov 09, 2004 1.682 1.739 1.682 1.732 2,947,912 +0.03(+1.64%)
Nov 08, 2004 1.728 1.728 1.681 1.704 2,533,306 -0.05(-2.68%)
Nov 05, 2004 1.759 1.770 1.734 1.751 3,068,802 -0.01(-0.70%)
Nov 04, 2004 1.745 1.779 1.736 1.763 3,006,118 +0.02(+0.89%)
Nov 03, 2004 1.772 1.780 1.745 1.748 6,291,626 +0.08(+4.68%)
Nov 02, 2004 1.695 1.720 1.669 1.669 2,647,032 -0.01(-0.66%)
Nov 01, 2004 1.659 1.685 1.645 1.681 2,286,154 +0.03(+1.97%)
Oct 29, 2004 1.619 1.658 1.619 1.648 2,508,233 +0.02(+1.44%)
Oct 28, 2004 1.642 1.642 1.596 1.625 3,309,685 -0.06(-3.32%)
Oct 27, 2004 1.619 1.682 1.616 1.681 9,595,043 +0.06(+3.79%)
Oct 26, 2004 1.601 1.635 1.571 1.619 3,028,505 +0.05(+3.28%)
Oct 25, 2004 1.606 1.608 1.548 1.568 4,108,451 -0.02(-1.06%)
Oct 22, 2004 1.619 1.633 1.531 1.585 4,309,038 -0.00(-0.07%)
Oct 21, 2004 1.608 1.618 1.551 1.586 7,090,392 +0.00(+0.14%)
Oct 20, 2004 1.575 1.607 1.563 1.584 6,845,031 -0.02(-0.98%)
Oct 19, 2004 1.699 1.703 1.591 1.599 6,401,770 -0.11(-6.47%)
Oct 18, 2004 1.731 1.739 1.691 1.710 2,424,058 -0.02(-1.29%)
Oct 15, 2004 1.709 1.783 1.709 1.732 3,530,868 +0.01(+0.85%)
Oct 14, 2004 1.742 1.757 1.675 1.718 5,187,502 -0.07(-3.69%)
Oct 13, 2004 1.815 1.821 1.744 1.783 6,082,979 -0.02(-1.11%)
Oct 12, 2004 1.831 1.848 1.798 1.804 1,272,473 -0.04(-2.42%)
Oct 11, 2004 1.837 1.886 1.804 1.848 2,958,658 +0.01(+0.67%)
Oct 08, 2004 1.860 1.876 1.836 1.836 2,707,029 -0.04(-1.91%)
Oct 07, 2004 1.898 1.904 1.859 1.872 2,567,334 -0.04(-2.05%)
Oct 06, 2004 1.932 1.942 1.877 1.911 3,289,985 -0.02(-1.10%)
Oct 05, 2004 1.936 1.973 1.916 1.932 3,444,902 -0.00(-0.23%)
Oct 04, 2004 1.852 1.943 1.849 1.936 4,155,911 +0.09(+4.96%)
Oct 01, 2004 1.826 1.847 1.826 1.845 3,484,303 +0.02(+1.04%)
Sep 30, 2004 1.848 1.848 1.808 1.826 2,722,252 +0.01(+0.31%)
Sep 29, 2004 1.848 1.855 1.793 1.820 2,502,860 +0.01(+0.31%)
Sep 28, 2004 1.686 1.815 1.677 1.815 5,444,504 +0.10(+5.59%)
Sep 27, 2004 1.726 1.731 1.703 1.719 4,702,153 -0.05(-2.59%)
Sep 24, 2004 1.776 1.792 1.753 1.764 3,384,905 -0.01(-0.82%)
Sep 23, 2004 1.826 1.831 1.776 1.779 2,677,478 -0.03(-1.85%)
Sep 22, 2004 1.868 1.868 1.800 1.812 2,638,077 -0.04(-2.11%)
Sep 21, 2004 1.875 1.889 1.831 1.852 2,705,238 -0.02(-1.19%)
Sep 20, 2004 1.910 1.921 1.869 1.874 2,454,504 +0.03(+1.51%)
Sep 17, 2004 1.831 1.871 1.831 1.846 3,984,875 +0.05(+2.67%)
Sep 16, 2004 1.767 1.809 1.760 1.798 2,721,356 +0.06(+3.27%)
Sep 15, 2004 1.753 1.776 1.738 1.741 4,331,425 -0.00(-0.06%)
Sep 14, 2004 1.716 1.742 1.687 1.742 3,958,011 +0.03(+1.63%)
Sep 13, 2004 1.742 1.782 1.703 1.714 4,846,325 -0.04(-2.23%)
Sep 10, 2004 1.736 1.773 1.735 1.753 8,696,879 -0.01(-0.63%)
Sep 09, 2004 1.829 1.829 1.736 1.764 4,785,432 -0.06(-3.54%)
Sep 08, 2004 1.854 1.867 1.815 1.829 2,340,778 -0.01(-0.43%)
Sep 07, 2004 1.809 1.854 1.802 1.837 1,268,891 +0.03(+1.54%)
Sep 03, 2004 1.834 1.845 1.799 1.809 2,106,163 -0.02(-1.22%)
Sep 02, 2004 1.770 1.831 1.770 1.831 2,994,477 +0.03(+1.49%)
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.