Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 11,136,956 +0.15(+4.46%)
May 30, 2006 3.570 3.586 3.402 3.440 9,720,510 -0.23(-6.17%)
May 26, 2006 3.631 3.678 3.530 3.666 13,050,493 +0.28(+8.31%)
May 25, 2006 3.216 3.472 3.194 3.385 20,839,556 +0.25(+8.02%)
May 24, 2006 3.292 3.292 3.000 3.133 24,810,304 -0.23(-6.87%)
May 23, 2006 3.482 3.548 3.344 3.364 18,613,200 -0.02(-0.45%)
May 22, 2006 3.354 3.435 3.141 3.379 21,012,284 -0.27(-7.31%)
May 19, 2006 3.756 3.769 3.603 3.646 12,224,663 -0.02(-0.48%)
May 18, 2006 3.699 3.759 3.631 3.663 9,407,291 -0.09(-2.28%)
May 17, 2006 3.794 3.882 3.681 3.749 13,282,123 -0.22(-5.51%)
May 16, 2006 4.033 4.065 3.839 3.967 10,185,760 -0.04(-1.00%)
May 15, 2006 3.985 4.088 3.910 4.008 13,653,050 -0.18(-4.38%)
May 12, 2006 4.259 4.264 4.106 4.191 21,101,434 -0.07(-1.59%)
May 11, 2006 4.372 4.387 4.214 4.259 11,640,414 -0.11(-2.59%)
May 10, 2006 4.387 4.395 4.307 4.372 9,170,089 -0.01(-0.23%)
May 09, 2006 4.367 4.407 4.347 4.382 14,281,476 +0.17(+4.00%)
May 08, 2006 4.146 4.274 4.065 4.214 12,038,006 +0.06(+1.33%)
May 05, 2006 4.284 4.299 4.103 4.158 11,942,090 -0.11(-2.53%)
May 04, 2006 4.332 4.359 4.189 4.266 11,652,751 -0.07(-1.62%)
May 03, 2006 4.535 4.535 4.309 4.337 8,053,727 -0.21(-4.64%)
May 02, 2006 4.420 4.563 4.357 4.548 6,616,187 +0.08(+1.86%)
May 01, 2006 4.395 4.548 4.374 4.465 4,779,861 +0.12(+2.72%)
Apr 28, 2006 4.261 4.374 4.254 4.347 7,649,767 +0.10(+2.25%)
Apr 27, 2006 4.271 4.327 4.198 4.251 8,067,259 -0.07(-1.69%)
Apr 26, 2006 4.271 4.420 4.271 4.324 7,312,271 +0.09(+2.02%)
Apr 25, 2006 4.269 4.317 4.234 4.239 3,872,045 -0.05(-1.17%)
Apr 24, 2006 4.324 4.334 4.196 4.289 6,324,858 -0.05(-1.04%)
Apr 21, 2006 4.302 4.440 4.289 4.334 3,248,395 +0.04(+1.03%)
Apr 20, 2006 4.345 4.382 4.194 4.290 26,306,758 -0.08(-1.76%)
Apr 19, 2006 4.364 4.370 4.290 4.367 4,981,843 +0.02(+0.42%)
Apr 18, 2006 4.303 4.364 4.297 4.349 6,541,766 +0.13(+3.10%)
Apr 17, 2006 4.204 4.268 4.174 4.218 6,164,471 +0.07(+1.74%)
Apr 13, 2006 4.136 4.215 4.082 4.146 4,851,700 +0.01(+0.24%)
Apr 12, 2006 4.062 4.178 4.047 4.136 4,069,052 +0.07(+1.81%)
Apr 11, 2006 4.112 4.168 4.030 4.062 4,996,170 +0.04(+1.04%)
Apr 10, 2006 4.012 4.060 3.990 4.020 4,592,011 +0.02(+0.50%)
Apr 07, 2006 4.107 4.151 3.972 4.000 5,123,328 -0.11(-2.61%)
Apr 06, 2006 4.094 4.158 4.087 4.107 7,976,321 +0.03(+0.70%)
Apr 05, 2006 4.104 4.121 4.042 4.079 7,813,941 +0.05(+1.29%)
Apr 04, 2006 4.044 4.059 3.911 4.027 7,055,173 +0.13(+3.22%)
Apr 03, 2006 3.836 3.946 3.819 3.901 7,332,771 +0.13(+3.42%)
Mar 31, 2006 3.769 3.811 3.751 3.772 5,439,731 +0.04(+1.12%)
Mar 30, 2006 3.786 3.868 3.705 3.730 6,037,313 -0.01(-0.18%)
Mar 29, 2006 3.605 3.754 3.588 3.737 6,947,119 +0.06(+1.59%)
Mar 28, 2006 3.722 3.859 3.610 3.678 9,976,820 -0.19(-4.85%)
Mar 27, 2006 3.843 3.879 3.710 3.866 6,986,520 -0.05(-1.33%)
Mar 24, 2006 3.900 3.980 3.863 3.918 4,553,804 +0.04(+1.04%)
Mar 23, 2006 3.983 4.000 3.799 3.878 4,923,935 -0.03(-0.73%)
Mar 22, 2006 3.828 3.940 3.819 3.906 6,468,933 +0.05(+1.22%)
Mar 21, 2006 3.995 3.995 3.802 3.859 6,847,422 -0.16(-3.88%)
Mar 20, 2006 4.070 4.109 3.962 4.015 3,773,544 -0.05(-1.11%)
Mar 17, 2006 4.070 4.070 4.008 4.060 8,534,503 -0.04(-1.02%)
Mar 16, 2006 4.171 4.174 4.040 4.102 5,057,660 -0.01(-0.16%)
Mar 15, 2006 4.005 4.119 3.988 4.109 5,695,837 +0.15(+3.81%)
Mar 14, 2006 3.836 3.963 3.812 3.958 4,067,858 +0.10(+2.61%)
Mar 13, 2006 3.841 3.936 3.802 3.858 5,974,032 +0.03(+0.74%)
Mar 10, 2006 3.851 3.876 3.761 3.829 7,423,513 +0.02(+0.62%)
Mar 09, 2006 3.950 3.957 3.712 3.806 6,873,092 -0.03(-0.83%)
Mar 08, 2006 3.819 3.893 3.739 3.838 7,351,875 -0.02(-0.43%)
Mar 07, 2006 3.930 3.933 3.710 3.854 15,966,374 -0.16(-4.00%)
Mar 06, 2006 4.166 4.179 3.955 4.015 6,395,504 -0.17(-4.00%)
Mar 03, 2006 4.154 4.209 4.111 4.183 5,814,040 +0.02(+0.40%)
Mar 02, 2006 4.017 4.213 4.015 4.166 10,318,295 +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.