Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.4407 0.4572 0.4407 0.4450 649,710 +0.01(+2.12%)
Oct 30, 2002 0.4095 0.4421 0.4095 0.4358 68,055,080 +0.03(+7.43%)
Oct 29, 2002 0.3940 0.4061 0.3930 0.4056 326,911 +0.00(+1.09%)
Oct 28, 2002 0.4134 0.4134 0.3988 0.4013 252,893 -0.01(-2.94%)
Oct 25, 2002 0.3891 0.4158 0.3867 0.4134 1,208,954 +0.02(+6.25%)
Oct 24, 2002 0.3867 0.3949 0.3745 0.3891 2,555,663 +0.01(+1.52%)
Oct 23, 2002 0.3721 0.3954 0.3716 0.3833 1,184,281 +0.02(+4.37%)
Oct 22, 2002 0.3473 0.3706 0.3458 0.3672 653,822 +0.01(+2.72%)
Oct 21, 2002 0.3458 0.3575 0.3429 0.3575 1,790,815 +0.01(+3.38%)
Oct 18, 2002 0.3551 0.3551 0.3458 0.3458 927,276 -0.00(-1.25%)
Oct 17, 2002 0.3429 0.3551 0.3405 0.3502 1,718,853 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3512 0.3375 0.3380 328,967 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3395 0.3458 1,838,104 -0.01(-2.34%)
Oct 14, 2002 0.3648 0.3648 0.3502 0.3541 1,340,541 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3755 0.3619 0.3726 12,747,478 +0.01(+3.37%)
Oct 10, 2002 0.3614 0.3619 0.3589 0.3604 2,868,182 -0.00(-0.94%)
Oct 09, 2002 0.3633 0.3653 0.3512 0.3638 1,141,104 -0.00(-1.19%)
Oct 08, 2002 0.3648 0.3730 0.3648 0.3682 2,755,100 +0.01(+1.61%)
Oct 07, 2002 0.3901 0.3901 0.3580 0.3623 1,899,785 -0.04(-9.37%)
Oct 04, 2002 0.3896 0.3998 0.3886 0.3998 734,008 +0.01(+3.40%)
Oct 03, 2002 0.3745 0.3876 0.3745 0.3867 94,578 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3901 0.3706 0.3706 3,935,269 -0.01(-2.18%)
Oct 01, 2002 0.3361 0.3789 0.3332 0.3789 1,784,646 +0.04(+12.90%)
Sep 30, 2002 0.3361 0.3361 0.3249 0.3356 3,061,450 -0.01(-1.71%)
Sep 27, 2002 0.3721 0.3721 0.3409 0.3414 563,356 -0.04(-10.12%)
Sep 26, 2002 0.3745 0.3808 0.3726 0.3799 916,995 +0.01(+2.09%)
Sep 25, 2002 0.3867 0.3891 0.3721 0.3721 2,241,088 -0.02(-4.14%)
Sep 24, 2002 0.4066 0.4076 0.3867 0.3881 326,911 -0.02(-5.67%)
Sep 23, 2002 0.4353 0.4353 0.4051 0.4115 1,332,317 -0.03(-6.62%)
Sep 20, 2002 0.4377 0.4436 0.4319 0.4407 1,710,629 -0.00(-0.33%)
Sep 19, 2002 0.4548 0.4567 0.4421 0.4421 717,559 -0.02(-3.81%)
Sep 18, 2002 0.4825 0.4825 0.4518 0.4596 1,334,373 -0.03(-5.50%)
Sep 17, 2002 0.4864 0.4864 0.4645 0.4864 2,128,006 +0.01(+1.94%)
Sep 16, 2002 0.4888 0.4888 0.4771 0.4771 1,305,588 -0.02(-3.35%)
Sep 13, 2002 0.4985 0.4985 0.4937 0.4937 867,650 -0.01(-1.36%)
Sep 12, 2002 0.5087 0.5087 0.4912 0.5005 411,208 -0.01(-1.81%)
Sep 11, 2002 0.5092 0.5131 0.5049 0.5097 285,790 +0.02(+3.15%)
Sep 10, 2002 0.5107 0.5107 0.4942 0.4942 1,317,924 -0.01(-2.87%)
Sep 09, 2002 0.5058 0.5194 0.5014 0.5087 2,051,932 +0.00(+0.19%)
Sep 06, 2002 0.5107 0.5107 0.4937 0.5078 79,363,328 -0.00(-0.85%)
Sep 05, 2002 0.4990 0.5121 0.4888 0.5121 1,361,101 +0.01(+2.63%)
Sep 04, 2002 0.5034 0.5034 0.4961 0.4990 279,622 -0.01(-1.25%)
Sep 03, 2002 0.5253 0.5253 0.4985 0.5053 577,748 -0.02(-3.80%)
Aug 30, 2002 0.5331 0.5331 0.5228 0.5253 598,309 -0.00(-0.55%)
Aug 29, 2002 0.5107 0.5292 0.5107 0.5282 433,825 +0.02(+3.33%)
Aug 28, 2002 0.5058 0.5112 0.5010 0.5112 133,642 +0.01(+1.94%)
Aug 27, 2002 0.5141 0.5141 0.4961 0.5014 805,969 -0.01(-1.53%)
Aug 26, 2002 0.5112 0.5141 0.5034 0.5092 69,905 +0.01(+1.16%)
Aug 23, 2002 0.4990 0.5131 0.4990 0.5034 283,734 +0.00(+0.98%)
Aug 22, 2002 0.5102 0.5102 0.4985 0.4985 1,297,364 -0.01(-2.38%)
Aug 21, 2002 0.5131 0.5156 0.5078 0.5107 956,060 +0.01(+1.55%)
Aug 20, 2002 0.5049 0.5049 0.4976 0.5029 855,314 +0.01(+1.77%)
Aug 16, 2002 0.4762 0.4942 0.4762 0.4942 534,571 +0.02(+3.89%)
Aug 15, 2002 0.4650 0.4781 0.4650 0.4757 2,570,056 +0.01(+1.24%)
Aug 14, 2002 0.4718 0.4718 0.4621 0.4698 1,525,585 -0.00(-0.41%)
Aug 13, 2002 0.4431 0.4718 0.4431 0.4718 472,890 +0.02(+4.30%)
Aug 12, 2002 0.4742 0.4742 0.4499 0.4523 1,334,373 -0.01(-1.90%)
Aug 07, 2002 0.4757 0.4776 0.4523 0.4611 727,839 -0.01(-1.86%)
Aug 06, 2002 0.4572 0.4747 0.4499 0.4698 1,922,401 +0.01(+2.77%)
Aug 05, 2002 0.4854 0.4854 0.4548 0.4572 431,769 -0.02(-5.05%)
Aug 02, 2002 0.4382 0.4815 0.4382 0.4815 855,314 +0.06(+14.45%)
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.