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 (%)
Jul 31, 2002 0.4086 0.4158 0.4061 0.4124 1,718,853 +0.00(+0.00%)
Jul 30, 2002 0.4261 0.4261 0.4086 0.4124 2,896,967 -0.01(-2.64%)
Jul 29, 2002 0.4256 0.4295 0.4183 0.4236 2,210,248 +0.00(+0.23%)
Jul 26, 2002 0.4523 0.4538 0.4158 0.4227 1,420,726 -0.03(-7.06%)
Jul 25, 2002 0.4601 0.4718 0.4548 0.4548 6,137,293 -0.00(-1.06%)
Jul 24, 2002 0.4377 0.4606 0.4353 0.4596 808,025 +0.00(+1.07%)
Jul 23, 2002 0.4669 0.4684 0.4548 0.4548 1,147,273 -0.00(-0.95%)
Jul 22, 2002 0.4951 0.4971 0.4591 0.4591 261,117 -0.04(-8.17%)
Jul 19, 2002 0.5151 0.5204 0.5000 0.5000 748,400 +0.01(+2.80%)
Jul 17, 2002 0.4912 0.5010 0.4864 0.4864 814,193 -0.02(-3.85%)
Jul 12, 2002 0.5306 0.5306 0.5034 0.5058 847,090 -0.02(-4.67%)
Jul 11, 2002 0.5238 0.5306 0.5058 0.5306 849,146 +0.01(+1.77%)
Jul 10, 2002 0.5228 0.5267 0.5199 0.5214 402,984 +0.01(+1.23%)
Jul 09, 2002 0.5253 0.5253 0.5151 0.5151 187,100 -0.01(-1.94%)
Jul 08, 2002 0.5185 0.5253 0.5185 0.5253 1,099,984 -0.00(-0.55%)
Jul 05, 2002 0.5185 0.5326 0.5185 0.5282 1,332,317 +0.01(+2.16%)
Jul 04, 2002 0.5107 0.5180 0.5107 0.5170 437,937 +0.00(+0.00%)
Jul 03, 2002 0.5107 0.5180 0.5107 0.5170 437,937 +0.01(+1.24%)
Jul 02, 2002 0.4912 0.5107 0.4869 0.5107 388,592 +0.01(+1.94%)
Jul 01, 2002 0.5107 0.5107 0.5010 0.5010 98,690 -0.01(-1.44%)
Jun 28, 2002 0.4937 0.5097 0.4888 0.5083 1,607,827 +0.01(+2.45%)
Jun 27, 2002 0.4499 0.4961 0.4499 0.4961 855,314 +0.05(+10.27%)
Jun 26, 2002 0.4718 0.4718 0.4499 0.4499 341,303 -0.03(-7.13%)
Jun 25, 2002 0.4869 0.4932 0.4810 0.4844 1,599,602 +0.02(+3.64%)
Jun 21, 2002 0.4888 0.4956 0.4888 0.4674 187,100 -0.03(-5.78%)
Jun 20, 2002 0.5379 0.5379 0.4961 0.4961 180,931 -0.04(-7.78%)
Jun 19, 2002 0.5496 0.5569 0.5374 0.5379 2,755,100 -0.01(-2.47%)
Jun 18, 2002 0.5579 0.5666 0.5496 0.5515 477,002 -0.01(-1.99%)
Jun 17, 2002 0.5311 0.5627 0.5311 0.5627 433,825 +0.03(+4.99%)
Jun 14, 2002 0.5340 0.5399 0.5340 0.5360 655,878 -0.01(-2.04%)
Jun 12, 2002 0.5666 0.5681 0.5447 0.5472 477,002 -0.02(-2.93%)
Jun 11, 2002 0.5909 0.5909 0.5637 0.5637 182,987 -0.02(-3.90%)
Jun 10, 2002 0.5836 0.5929 0.5715 0.5866 949,892 +0.01(+1.34%)
Jun 07, 2002 0.5345 0.5836 0.5345 0.5788 1,159,609 +0.04(+7.30%)
Jun 06, 2002 0.5666 0.5666 0.5350 0.5394 859,426 -0.03(-5.54%)
Jun 05, 2002 0.5754 0.5788 0.5642 0.5710 701,111 -0.03(-5.32%)
May 31, 2002 0.6226 0.6226 0.6031 0.6031 78,129 -0.00(-0.48%)
May 28, 2002 0.6133 0.6196 0.6060 0.6060 838,866 -0.01(-1.19%)
May 27, 2002 0.6065 0.6162 0.6046 0.6133 988,957 +0.00(+0.00%)
May 24, 2002 0.6065 0.6162 0.6046 0.6133 988,957 +0.01(+0.96%)
May 23, 2002 0.6138 0.6177 0.5973 0.6075 365,975 -0.01(-1.73%)
May 22, 2002 0.6191 0.6230 0.6162 0.6182 678,494 -0.01(-0.94%)
May 21, 2002 0.6547 0.6547 0.6235 0.6240 269,341 -0.03(-3.97%)
May 20, 2002 0.6532 0.6663 0.6444 0.6498 1,628,387 +0.00(+0.23%)
May 17, 2002 0.6488 0.6585 0.6415 0.6483 729,895 +0.00(+0.60%)
May 16, 2002 0.6230 0.6493 0.6230 0.6444 1,589,322 +0.03(+4.25%)
May 15, 2002 0.5982 0.6211 0.5812 0.6182 1,574,930 +0.02(+3.08%)
May 14, 2002 0.5802 0.6050 0.5788 0.5997 803,913 +0.02(+4.23%)
May 13, 2002 0.5739 0.5788 0.5642 0.5754 314,574 -0.00(-0.59%)
May 10, 2002 0.5472 0.5861 0.5423 0.5788 372,144 +0.03(+4.85%)
May 09, 2002 0.5934 0.5934 0.5496 0.5520 875,875 -0.04(-7.27%)
May 08, 2002 0.5788 0.5953 0.5661 0.5953 1,095,871 +0.02(+3.73%)
May 07, 2002 0.5807 0.5914 0.5691 0.5739 863,538 -0.00(-0.34%)
May 06, 2002 0.5875 0.5875 0.5613 0.5759 2,263,705 -0.02(-2.79%)
May 03, 2002 0.6201 0.6201 0.5812 0.5924 1,198,674 -0.03(-4.47%)
May 02, 2002 0.6449 0.6454 0.6201 0.6201 1,803,151 -0.03(-3.92%)
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.