Gerdau S.A. ADR (NY: GGB )

3.425 +0.035 (+1.03%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.528 3.593 3.450 3.593 11,136,569 +0.15(+4.46%)
May 30, 2006 3.571 3.586 3.402 3.440 9,720,172 -0.23(-6.17%)
May 26, 2006 3.631 3.679 3.530 3.666 13,050,039 +0.28(+8.31%)
May 25, 2006 3.216 3.473 3.194 3.385 20,838,832 +0.25(+8.02%)
May 24, 2006 3.292 3.292 3.000 3.133 24,809,442 -0.23(-6.87%)
May 23, 2006 3.483 3.548 3.344 3.365 18,612,554 -0.02(-0.45%)
May 22, 2006 3.354 3.435 3.141 3.380 21,011,554 -0.27(-7.31%)
May 19, 2006 3.757 3.769 3.603 3.646 12,224,238 -0.02(-0.48%)
May 18, 2006 3.699 3.759 3.631 3.664 9,406,965 -0.09(-2.28%)
May 17, 2006 3.794 3.882 3.681 3.749 13,281,661 -0.22(-5.51%)
May 16, 2006 4.033 4.066 3.839 3.968 10,185,406 -0.04(-1.00%)
May 15, 2006 3.985 4.088 3.910 4.008 13,652,575 -0.18(-4.38%)
May 12, 2006 4.259 4.264 4.106 4.191 21,100,700 -0.07(-1.59%)
May 11, 2006 4.372 4.387 4.214 4.259 11,640,009 -0.11(-2.59%)
May 10, 2006 4.387 4.395 4.307 4.372 9,169,771 -0.01(-0.23%)
May 09, 2006 4.367 4.407 4.347 4.382 14,280,980 +0.17(+4.00%)
May 08, 2006 4.146 4.274 4.066 4.214 12,037,588 +0.06(+1.33%)
May 05, 2006 4.284 4.299 4.103 4.159 11,941,675 -0.11(-2.53%)
May 04, 2006 4.332 4.360 4.189 4.267 11,652,347 -0.07(-1.62%)
May 03, 2006 4.535 4.535 4.309 4.337 8,053,447 -0.21(-4.64%)
May 02, 2006 4.420 4.563 4.357 4.548 6,615,957 +0.08(+1.86%)
May 01, 2006 4.395 4.548 4.375 4.465 4,779,694 +0.12(+2.72%)
Apr 28, 2006 4.262 4.375 4.254 4.347 7,649,501 +0.10(+2.25%)
Apr 27, 2006 4.272 4.327 4.198 4.252 8,066,978 -0.07(-1.69%)
Apr 26, 2006 4.272 4.420 4.272 4.324 7,312,017 +0.09(+2.02%)
Apr 25, 2006 4.269 4.317 4.234 4.239 3,871,911 -0.05(-1.17%)
Apr 24, 2006 4.324 4.334 4.196 4.289 6,324,638 -0.05(-1.04%)
Apr 21, 2006 4.302 4.440 4.289 4.334 3,248,282 +0.04(+1.03%)
Apr 20, 2006 4.345 4.382 4.195 4.290 26,305,840 -0.08(-1.76%)
Apr 19, 2006 4.364 4.370 4.290 4.367 4,981,669 +0.02(+0.42%)
Apr 18, 2006 4.303 4.364 4.297 4.349 6,541,537 +0.13(+3.10%)
Apr 17, 2006 4.205 4.268 4.174 4.218 6,164,256 +0.07(+1.74%)
Apr 13, 2006 4.136 4.215 4.082 4.146 4,851,531 +0.01(+0.24%)
Apr 12, 2006 4.062 4.178 4.047 4.136 4,068,910 +0.07(+1.81%)
Apr 11, 2006 4.112 4.168 4.030 4.062 4,995,996 +0.04(+1.04%)
Apr 10, 2006 4.012 4.061 3.990 4.020 4,591,851 +0.02(+0.50%)
Apr 07, 2006 4.107 4.151 3.972 4.000 5,123,150 -0.11(-2.61%)
Apr 06, 2006 4.094 4.158 4.087 4.107 7,976,043 +0.03(+0.70%)
Apr 05, 2006 4.104 4.121 4.042 4.079 7,813,669 +0.05(+1.29%)
Apr 04, 2006 4.044 4.059 3.911 4.027 7,054,927 +0.13(+3.22%)
Apr 03, 2006 3.836 3.947 3.819 3.901 7,332,515 +0.13(+3.42%)
Mar 31, 2006 3.769 3.811 3.751 3.772 5,439,541 +0.04(+1.12%)
Mar 30, 2006 3.786 3.868 3.705 3.731 6,037,102 -0.01(-0.18%)
Mar 29, 2006 3.605 3.754 3.588 3.737 6,946,876 +0.06(+1.59%)
Mar 28, 2006 3.722 3.860 3.610 3.679 9,976,472 -0.19(-4.85%)
Mar 27, 2006 3.843 3.880 3.710 3.866 6,986,276 -0.05(-1.33%)
Mar 24, 2006 3.900 3.980 3.863 3.918 4,553,645 +0.04(+1.04%)
Mar 23, 2006 3.983 4.000 3.799 3.878 4,923,763 -0.03(-0.73%)
Mar 22, 2006 3.828 3.940 3.819 3.906 6,468,708 +0.05(+1.22%)
Mar 21, 2006 3.995 3.995 3.803 3.860 6,847,183 -0.16(-3.88%)
Mar 20, 2006 4.071 4.109 3.962 4.015 3,773,413 -0.05(-1.11%)
Mar 17, 2006 4.071 4.071 4.009 4.061 8,534,205 -0.04(-1.02%)
Mar 16, 2006 4.171 4.174 4.040 4.102 5,057,484 -0.01(-0.16%)
Mar 15, 2006 4.005 4.119 3.989 4.109 5,695,639 +0.15(+3.81%)
Mar 14, 2006 3.836 3.963 3.813 3.958 4,067,716 +0.10(+2.61%)
Mar 13, 2006 3.841 3.937 3.803 3.858 5,973,824 +0.03(+0.74%)
Mar 10, 2006 3.851 3.876 3.761 3.829 7,423,254 +0.02(+0.62%)
Mar 09, 2006 3.950 3.957 3.712 3.806 6,872,853 -0.03(-0.83%)
Mar 08, 2006 3.819 3.893 3.739 3.838 7,351,618 -0.02(-0.43%)
Mar 07, 2006 3.930 3.933 3.710 3.854 15,965,817 -0.16(-4.00%)
Mar 06, 2006 4.166 4.179 3.955 4.015 6,395,281 -0.17(-4.00%)
Mar 03, 2006 4.154 4.210 4.111 4.183 5,813,838 +0.02(+0.40%)
Mar 02, 2006 4.017 4.213 4.015 4.166 10,317,936 +0.16(+4.02%)
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.