Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.280 +0.050 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.988 1.997 1.944 1.971 4,122,278 +0.01(+0.68%)
Jul 28, 2005 1.916 1.976 1.916 1.957 5,792,489 +0.05(+2.89%)
Jul 27, 2005 1.878 1.914 1.840 1.902 5,997,575 +0.05(+2.87%)
Jul 26, 2005 1.785 1.853 1.770 1.849 7,753,722 +0.07(+3.94%)
Jul 25, 2005 1.897 1.908 1.775 1.779 11,937,685 -0.18(-9.02%)
Jul 22, 2005 2.028 2.030 1.906 1.956 6,139,923 -0.08(-4.09%)
Jul 21, 2005 2.039 2.066 2.014 2.039 4,962,656 +0.02(+1.22%)
Jul 20, 2005 1.929 2.020 1.910 2.014 5,829,394 +0.09(+4.43%)
Jul 19, 2005 1.925 1.942 1.897 1.929 4,923,115 -0.01(-0.29%)
Jul 18, 2005 1.887 1.937 1.880 1.935 2,786,848 +0.03(+1.69%)
Jul 15, 2005 1.944 1.950 1.878 1.902 3,865,526 -0.05(-2.81%)
Jul 14, 2005 1.992 2.001 1.944 1.957 4,469,185 -0.01(-0.39%)
Jul 13, 2005 1.984 2.009 1.963 1.965 5,349,103 +0.02(+1.07%)
Jul 12, 2005 1.891 1.944 1.878 1.944 9,200,922 +0.06(+3.43%)
Jul 11, 2005 1.811 1.880 1.792 1.880 9,689,121 +0.13(+7.72%)
Jul 08, 2005 1.724 1.745 1.717 1.745 4,524,542 +0.02(+1.21%)
Jul 07, 2005 1.707 1.726 1.696 1.724 3,032,529 +0.01(+0.33%)
Jul 06, 2005 1.709 1.751 1.669 1.718 8,351,054 -0.00(-0.22%)
Jul 05, 2005 1.794 1.794 1.718 1.722 6,688,224 -0.10(-5.71%)
Jul 01, 2005 1.865 1.865 1.817 1.827 2,585,980 -0.02(-1.03%)
Jun 30, 2005 1.838 1.855 1.830 1.846 4,795,530 +0.02(+1.25%)
Jun 29, 2005 1.817 1.842 1.804 1.823 3,075,233 +0.01(+0.52%)
Jun 28, 2005 1.773 1.813 1.766 1.813 3,453,245 +0.05(+3.02%)
Jun 27, 2005 1.724 1.772 1.718 1.760 2,054,549 -0.00(-0.11%)
Jun 24, 2005 1.764 1.777 1.726 1.762 2,007,627 +0.01(+0.32%)
Jun 23, 2005 1.823 1.825 1.751 1.756 3,619,317 -0.09(-4.63%)
Jun 22, 2005 1.827 1.855 1.804 1.842 3,978,876 +0.01(+0.62%)
Jun 21, 2005 1.866 1.874 1.821 1.830 4,039,506 -0.05(-2.72%)
Jun 20, 2005 1.876 1.887 1.844 1.882 4,534,559 -0.02(-1.10%)
Jun 17, 2005 1.906 1.935 1.887 1.902 2,895,981 +0.01(+0.30%)
Jun 16, 2005 1.876 1.902 1.870 1.897 4,501,872 +0.04(+2.25%)
Jun 15, 2005 1.827 1.868 1.773 1.855 4,177,109 +0.01(+0.51%)
Jun 14, 2005 1.810 1.861 1.709 1.846 5,907,422 +0.04(+2.42%)
Jun 13, 2005 1.804 1.821 1.766 1.802 3,359,401 +0.03(+1.60%)
Jun 10, 2005 1.743 1.791 1.728 1.773 4,380,613 +0.07(+4.35%)
Jun 09, 2005 1.707 1.753 1.656 1.700 6,756,762 -0.06(-3.14%)
Jun 08, 2005 1.840 1.849 1.741 1.755 4,961,602 -0.06(-3.44%)
Jun 07, 2005 1.846 1.876 1.806 1.817 6,666,609 -0.09(-4.49%)
Jun 06, 2005 1.916 1.935 1.821 1.902 7,764,793 -0.09(-4.39%)
Jun 03, 2005 2.039 2.049 1.976 1.990 4,679,016 -0.05(-2.33%)
Jun 02, 2005 1.925 2.037 1.925 2.037 8,312,568 +0.10(+5.29%)
Jun 01, 2005 1.916 1.940 1.899 1.935 3,372,054 +0.03(+1.49%)
May 31, 2005 1.938 1.944 1.897 1.906 6,971,865 +0.06(+3.50%)
May 27, 2005 1.777 1.855 1.777 1.842 3,626,171 +0.08(+4.75%)
May 26, 2005 1.743 1.768 1.743 1.758 1,781,452 +0.02(+1.20%)
May 25, 2005 1.783 1.783 1.726 1.737 5,176,177 -0.00(-0.11%)
May 24, 2005 1.673 1.745 1.654 1.739 4,477,093 +0.05(+3.15%)
May 23, 2005 1.692 1.701 1.663 1.686 3,327,241 -0.01(-0.34%)
May 20, 2005 1.717 1.718 1.656 1.692 5,072,316 -0.03(-1.98%)
May 19, 2005 1.785 1.789 1.707 1.726 4,448,096 -0.05(-2.88%)
May 18, 2005 1.768 1.783 1.707 1.777 9,627,965 +0.03(+1.63%)
May 17, 2005 1.726 1.762 1.696 1.749 3,931,955 +0.02(+1.32%)
May 16, 2005 1.662 1.728 1.654 1.726 3,969,387 +0.01(+0.55%)
May 13, 2005 1.707 1.772 1.669 1.717 5,465,617 -0.06(-3.42%)
May 12, 2005 1.865 1.883 1.764 1.777 4,614,168 -0.08(-4.39%)
May 11, 2005 1.897 1.942 1.840 1.859 4,929,969 -0.04(-2.00%)
May 10, 2005 2.022 2.022 1.893 1.897 6,080,348 -0.12(-6.10%)
May 09, 2005 2.031 2.031 1.984 2.020 2,663,480 +0.00(+0.19%)
May 06, 2005 1.994 2.022 1.967 2.016 3,677,838 +0.05(+2.51%)
May 05, 2005 2.016 2.016 1.938 1.967 4,412,246 -0.01(-0.48%)
May 04, 2005 1.921 1.992 1.906 1.976 3,481,715 +0.07(+3.89%)
May 03, 2005 1.830 1.920 1.830 1.902 3,042,019 +0.08(+4.37%)
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.