Gerdau S.A. ADR (NY: GGB )

3.405 +0.015 (+0.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.932 3.985 3.877 3.958 3,431,351 +0.01(+0.25%)
Nov 29, 2006 3.890 3.955 3.875 3.947 5,153,792 +0.09(+2.35%)
Nov 28, 2006 3.794 3.862 3.772 3.857 5,983,573 +0.02(+0.46%)
Nov 27, 2006 3.968 3.970 3.822 3.839 3,764,855 -0.07(-1.80%)
Nov 24, 2006 3.870 3.932 3.865 3.910 2,100,120 -0.00(-0.06%)
Nov 22, 2006 3.915 3.922 3.854 3.912 3,421,401 +0.02(+0.52%)
Nov 21, 2006 3.834 3.910 3.827 3.892 5,009,327 +0.06(+1.51%)
Nov 20, 2006 3.832 3.905 3.804 3.834 4,911,823 +0.07(+1.73%)
Nov 17, 2006 3.749 3.782 3.714 3.769 6,739,330 -0.01(-0.13%)
Nov 16, 2006 3.920 3.920 3.769 3.774 5,295,472 -0.08(-2.09%)
Nov 15, 2006 3.844 3.902 3.822 3.854 5,202,743 -0.01(-0.20%)
Nov 14, 2006 3.857 3.887 3.832 3.862 5,313,381 +0.07(+1.72%)
Nov 13, 2006 3.769 3.832 3.759 3.797 4,267,499 -0.03(-0.66%)
Nov 10, 2006 3.880 3.882 3.744 3.822 4,883,566 -0.06(-1.49%)
Nov 09, 2006 3.958 3.968 3.804 3.880 7,356,989 -0.02(-0.45%)
Nov 08, 2006 3.857 3.930 3.844 3.897 6,807,383 -0.02(-0.51%)
Nov 07, 2006 3.942 3.942 3.860 3.917 4,417,536 -0.02(-0.38%)
Nov 06, 2006 3.882 3.995 3.865 3.932 9,785,440 +0.14(+3.57%)
Nov 03, 2006 3.809 3.839 3.764 3.797 6,397,866 +0.10(+2.58%)
Nov 02, 2006 3.706 3.731 3.651 3.701 3,645,860 -0.04(-1.14%)
Nov 01, 2006 3.767 3.817 3.711 3.744 5,944,969 +0.03(+0.88%)
Oct 31, 2006 3.669 3.734 3.669 3.711 4,015,580 +0.07(+1.79%)
Oct 30, 2006 3.699 3.739 3.643 3.646 6,306,331 -0.14(-3.59%)
Oct 27, 2006 3.809 3.844 3.759 3.782 3,430,953 -0.06(-1.51%)
Oct 26, 2006 3.794 3.852 3.794 3.839 3,988,120 +0.00(+0.07%)
Oct 25, 2006 3.769 3.847 3.754 3.837 6,787,087 +0.07(+1.80%)
Oct 24, 2006 3.769 3.777 3.714 3.769 7,303,660 +0.04(+1.01%)
Oct 23, 2006 3.593 3.731 3.588 3.731 3,773,212 +0.09(+2.41%)
Oct 20, 2006 3.659 3.661 3.601 3.643 4,086,022 -0.05(-1.23%)
Oct 19, 2006 3.664 3.721 3.659 3.689 4,768,949 +0.01(+0.27%)
Oct 18, 2006 3.719 3.769 3.661 3.679 7,434,992 -0.03(-0.75%)
Oct 17, 2006 3.676 3.724 3.628 3.706 5,095,290 -0.03(-0.81%)
Oct 16, 2006 3.681 3.749 3.641 3.736 5,063,452 +0.09(+2.55%)
Oct 13, 2006 3.689 3.716 3.628 3.643 5,673,151 -0.04(-1.16%)
Oct 12, 2006 3.530 3.686 3.528 3.686 4,150,096 +0.12(+3.24%)
Oct 11, 2006 3.566 3.598 3.515 3.571 4,788,848 -0.02(-0.42%)
Oct 10, 2006 3.563 3.606 3.538 3.586 5,168,119 +0.07(+1.86%)
Oct 09, 2006 3.485 3.596 3.485 3.520 6,811,761 +0.04(+1.23%)
Oct 06, 2006 3.435 3.498 3.417 3.478 5,786,574 -0.01(-0.22%)
Oct 05, 2006 3.435 3.505 3.420 3.485 5,850,649 +0.06(+1.84%)
Oct 04, 2006 3.324 3.432 3.304 3.422 6,670,878 +0.10(+3.03%)
Oct 03, 2006 3.402 3.402 3.312 3.322 9,122,412 -0.09(-2.72%)
Oct 02, 2006 3.442 3.475 3.407 3.415 4,877,199 +0.01(+0.30%)
Sep 29, 2006 3.402 3.450 3.372 3.405 3,776,794 +0.00(+0.07%)
Sep 28, 2006 3.387 3.435 3.360 3.402 6,788,281 +0.04(+1.27%)
Sep 27, 2006 3.317 3.380 3.302 3.360 8,908,300 +0.05(+1.52%)
Sep 26, 2006 3.254 3.349 3.246 3.309 10,159,538 +0.07(+2.25%)
Sep 25, 2006 3.224 3.246 3.143 3.236 11,733,932 -0.02(-0.54%)
Sep 22, 2006 3.269 3.324 3.211 3.254 5,959,694 -0.02(-0.61%)
Sep 21, 2006 3.334 3.407 3.256 3.274 7,060,894 -0.08(-2.32%)
Sep 20, 2006 3.435 3.478 3.304 3.352 6,729,380 -0.11(-3.12%)
Sep 19, 2006 3.473 3.500 3.400 3.460 8,244,874 -0.09(-2.55%)
Sep 18, 2006 3.520 3.603 3.475 3.550 4,096,767 +0.07(+1.87%)
Sep 15, 2006 3.510 3.525 3.468 3.485 2,686,737 -0.03(-0.79%)
Sep 14, 2006 3.545 3.578 3.473 3.513 3,362,103 -0.03(-0.85%)
Sep 13, 2006 3.520 3.586 3.490 3.543 4,980,672 +0.06(+1.59%)
Sep 12, 2006 3.493 3.543 3.447 3.488 5,312,187 +0.02(+0.65%)
Sep 11, 2006 3.535 3.558 3.442 3.465 10,547,166 -0.18(-4.83%)
Sep 08, 2006 3.686 3.709 3.623 3.641 3,987,722 -0.04(-1.02%)
Sep 07, 2006 3.719 3.741 3.633 3.679 2,512,822 -0.04(-1.08%)
Sep 06, 2006 3.822 3.849 3.701 3.719 4,912,221 -0.12(-3.20%)
Sep 05, 2006 3.839 3.902 3.812 3.842 6,635,060 +0.05(+1.19%)
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.