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 (%)
Mar 31, 2003 0.4358 0.4450 0.4246 0.4450 633,261 +0.00(+0.99%)
Mar 28, 2003 0.4377 0.4465 0.4377 0.4407 1,490,632 +0.00(+1.00%)
Mar 27, 2003 0.4334 0.4402 0.4290 0.4363 1,486,520 -0.00(-0.44%)
Mar 26, 2003 0.4402 0.4441 0.4348 0.4382 1,799,039 -0.00(-0.44%)
Mar 25, 2003 0.4290 0.4421 0.4290 0.4402 2,341,835 +0.01(+2.72%)
Mar 24, 2003 0.4304 0.4304 0.4246 0.4285 943,724 -0.01(-1.56%)
Mar 21, 2003 0.4334 0.4368 0.4246 0.4353 1,984,083 +0.01(+1.59%)
Mar 20, 2003 0.4280 0.4309 0.4246 0.4285 357,751 -0.01(-1.89%)
Mar 19, 2003 0.4392 0.4392 0.4300 0.4368 633,261 -0.00(-0.44%)
Mar 18, 2003 0.4475 0.4499 0.4377 0.4387 1,046,526 -0.00(-0.88%)
Mar 17, 2003 0.4397 0.4470 0.4377 0.4426 78,129 +0.00(+0.66%)
Mar 14, 2003 0.4562 0.4601 0.4397 0.4397 1,099,984 -0.01(-3.11%)
Mar 13, 2003 0.4416 0.4538 0.4402 0.4538 215,884 +0.02(+3.90%)
Mar 12, 2003 0.4358 0.4368 0.4227 0.4368 421,489 +0.00(+0.34%)
Mar 11, 2003 0.4368 0.4436 0.4329 0.4353 1,352,877 -0.00(-0.33%)
Mar 10, 2003 0.4567 0.4567 0.4343 0.4368 2,888,743 -0.02(-5.17%)
Mar 07, 2003 0.4742 0.4742 0.4606 0.4606 477,002 -0.01(-1.87%)
Mar 06, 2003 0.4625 0.4718 0.4606 0.4693 365,975 +0.01(+1.47%)
Mar 05, 2003 0.4669 0.4669 0.4562 0.4625 281,678 -0.00(-0.42%)
Mar 04, 2003 0.4523 0.4645 0.4523 0.4645 365,975 +0.02(+3.69%)
Mar 03, 2003 0.4538 0.4567 0.4479 0.4479 279,622 -0.00(-0.22%)
Feb 28, 2003 0.4479 0.4514 0.4460 0.4489 729,895 +0.00(+0.44%)
Feb 27, 2003 0.4436 0.4479 0.4436 0.4470 435,881 +0.00(+0.66%)
Feb 26, 2003 0.4402 0.4441 0.4397 0.4441 546,907 +0.00(+0.88%)
Feb 25, 2003 0.4470 0.4470 0.4304 0.4402 1,042,414 -0.01(-2.79%)
Feb 24, 2003 0.4402 0.4528 0.4402 0.4528 1,328,204 +0.02(+3.56%)
Feb 21, 2003 0.4324 0.4411 0.4275 0.4372 3,415,090 +0.01(+2.16%)
Feb 20, 2003 0.4261 0.4280 0.4183 0.4280 211,772 +0.00(+0.11%)
Feb 19, 2003 0.4329 0.4338 0.4256 0.4275 452,329 -0.00(-0.11%)
Feb 18, 2003 0.4329 0.4426 0.4280 0.4280 2,304,826 +0.01(+1.73%)
Feb 14, 2003 0.4178 0.4212 0.4105 0.4207 1,073,255 +0.00(+0.93%)
Feb 13, 2003 0.4329 0.4329 0.4158 0.4168 1,558,481 -0.01(-2.72%)
Feb 12, 2003 0.4154 0.4343 0.4149 0.4285 1,176,057 +0.02(+4.38%)
Feb 11, 2003 0.4090 0.4134 0.4086 0.4105 713,447 +0.00(+1.08%)
Feb 10, 2003 0.4139 0.4158 0.4037 0.4061 2,086,885 -0.01(-2.11%)
Feb 07, 2003 0.4246 0.4304 0.4134 0.4149 1,239,795 -0.01(-2.18%)
Feb 06, 2003 0.4134 0.4261 0.4134 0.4241 553,076 -0.00(-0.34%)
Feb 05, 2003 0.4231 0.4280 0.4231 0.4256 721,671 +0.00(+0.34%)
Feb 04, 2003 0.4256 0.4368 0.4183 0.4241 1,248,019 -0.02(-4.18%)
Feb 03, 2003 0.4460 0.4460 0.4353 0.4426 2,280,153 -0.00(-0.87%)
Jan 31, 2003 0.4261 0.4475 0.4261 0.4465 816,249 +0.02(+5.88%)
Jan 30, 2003 0.4095 0.4314 0.4095 0.4217 38,036,828 +0.01(+3.21%)
Jan 29, 2003 0.3915 0.4124 0.3891 0.4086 2,469,309 +0.02(+3.83%)
Jan 28, 2003 0.4095 0.4095 0.3930 0.3935 1,745,582 -0.01(-2.76%)
Jan 27, 2003 0.4051 0.4154 0.4027 0.4047 3,003,881 -0.02(-4.70%)
Jan 24, 2003 0.4329 0.4329 0.4032 0.4246 2,134,174 -0.01(-1.80%)
Jan 23, 2003 0.4450 0.4450 0.4280 0.4324 635,317 -0.01(-1.22%)
Jan 22, 2003 0.4426 0.4504 0.4372 0.4377 343,359 -0.01(-1.75%)
Jan 21, 2003 0.4596 0.4596 0.4450 0.4455 859,426 -0.03(-6.05%)
Jan 17, 2003 0.4718 0.4766 0.4669 0.4742 812,137 -0.00(-0.71%)
Jan 16, 2003 0.4718 0.4815 0.4718 0.4776 174,763 +0.01(+2.29%)
Jan 15, 2003 0.4810 0.4815 0.4659 0.4669 1,297,364 -0.01(-2.83%)
Jan 14, 2003 0.4718 0.4859 0.4718 0.4805 524,291 +0.01(+2.28%)
Jan 13, 2003 0.4742 0.4766 0.4674 0.4698 1,476,240 +0.00(+0.10%)
Jan 10, 2003 0.4766 0.4869 0.4693 0.4693 2,117,726 -0.00(-0.52%)
Jan 09, 2003 0.4771 0.4815 0.4669 0.4718 707,279 -0.00(-1.02%)
Jan 08, 2003 0.4747 0.4815 0.4728 0.4766 2,014,923 -0.00(-0.51%)
Jan 07, 2003 0.4766 0.4864 0.4723 0.4791 3,579,574 +0.00(+0.41%)
Jan 06, 2003 0.4625 0.4839 0.4625 0.4771 524,291 +0.02(+4.36%)
Jan 03, 2003 0.4572 0.4577 0.4548 0.4572 289,902 +0.00(+0.21%)
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.