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 (%)
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%)
May 01, 2002 0.6469 0.6493 0.6420 0.6454 119,250 -0.00(-0.23%)
Apr 30, 2002 0.6663 0.6663 0.6459 0.6469 207,660 -0.02(-2.92%)
Apr 29, 2002 0.6663 0.6712 0.6590 0.6663 207,660 -0.00(-0.72%)
Apr 26, 2002 0.6517 0.6712 0.6517 0.6712 446,161 +0.02(+3.45%)
Apr 25, 2002 0.6474 0.6517 0.6420 0.6488 277,566 -0.00(-0.30%)
Apr 24, 2002 0.6381 0.6508 0.6381 0.6508 10,376,858 +0.02(+2.76%)
Apr 23, 2002 0.6615 0.6615 0.6289 0.6333 1,192,506 -0.02(-3.77%)
Apr 22, 2002 0.6707 0.6736 0.6571 0.6581 857,370 -0.02(-2.59%)
Apr 19, 2002 0.6790 0.6809 0.6736 0.6756 1,363,157 -0.00(-0.43%)
Apr 18, 2002 0.6785 0.6809 0.6673 0.6785 1,498,856 -0.00(-0.36%)
Apr 17, 2002 0.6537 0.6834 0.6503 0.6809 1,437,175 +0.03(+4.95%)
Apr 16, 2002 0.6396 0.6493 0.6386 0.6488 1,266,523 +0.01(+1.83%)
Apr 15, 2002 0.6420 0.6469 0.6274 0.6371 2,103,333 -0.01(-1.50%)
Apr 12, 2002 0.6260 0.6469 0.6260 0.6469 779,240 +0.03(+4.15%)
Apr 11, 2002 0.6080 0.6405 0.6080 0.6211 2,387,068 +0.02(+2.49%)
Apr 10, 2002 0.5939 0.6080 0.5939 0.6060 392,704 +0.01(+2.30%)
Apr 09, 2002 0.5924 0.5982 0.5861 0.5924 2,621,457 +0.00(+0.50%)
Apr 08, 2002 0.5885 0.5895 0.5836 0.5895 294,014 -0.00(-0.66%)
Apr 05, 2002 0.5987 0.6031 0.5934 0.5934 168,595 -0.00(-0.08%)
Apr 04, 2002 0.5729 0.5939 0.5720 0.5939 470,834 +0.02(+4.27%)
Apr 03, 2002 0.5841 0.5841 0.5691 0.5695 1,583,154 -0.01(-2.50%)
Apr 02, 2002 0.6055 0.6055 0.5841 0.5841 750,456 -0.02(-2.99%)
Apr 01, 2002 0.5982 0.6031 0.5861 0.6021 682,606 -0.00(-0.16%)
Mar 29, 2002 0.5934 0.6031 0.5861 0.6031 995,125 +0.00(+0.00%)
Mar 28, 2002 0.5934 0.6031 0.5861 0.6031 995,125 +0.01(+2.06%)
Mar 27, 2002 0.5934 0.5934 0.5798 0.5909 842,978 +0.00(+0.41%)
Mar 26, 2002 0.5841 0.5953 0.5841 0.5885 209,716 +0.01(+0.92%)
Mar 25, 2002 0.5934 0.5934 0.5827 0.5832 82,241 -0.01(-2.12%)
Mar 22, 2002 0.6080 0.6080 0.5691 0.5958 1,266,523 -0.01(-1.21%)
Mar 21, 2002 0.6080 0.6143 0.5982 0.6031 1,632,499 -0.00(-0.16%)
Mar 20, 2002 0.6055 0.6055 0.6007 0.6041 929,332 -0.00(-0.08%)
Mar 19, 2002 0.6055 0.6323 0.5982 0.6046 1,295,308 +0.00(+0.65%)
Mar 18, 2002 0.5866 0.6012 0.5832 0.6007 1,646,891 +0.01(+2.49%)
Mar 15, 2002 0.5788 0.5861 0.5788 0.5861 1,287,084 +0.01(+1.26%)
Mar 14, 2002 0.5836 0.5885 0.5720 0.5788 1,505,024 +0.00(+0.00%)
Mar 13, 2002 0.5710 0.5836 0.5705 0.5788 1,231,570 +0.00(+0.51%)
Mar 12, 2002 0.5588 0.5759 0.5501 0.5759 805,969 +0.02(+2.96%)
Mar 11, 2002 0.5666 0.5705 0.5477 0.5593 1,416,614 -0.01(-0.95%)
Mar 08, 2002 0.5545 0.5739 0.5545 0.5647 863,538 +0.02(+2.74%)
Mar 07, 2002 0.5632 0.5788 0.5399 0.5496 3,408,922 -0.02(-2.67%)
Mar 06, 2002 0.5350 0.5647 0.5340 0.5647 1,079,423 +0.02(+4.59%)
Mar 05, 2002 0.5545 0.5598 0.5399 0.5399 474,946 -0.01(-2.20%)
Mar 04, 2002 0.5569 0.5569 0.5496 0.5520 224,108 -0.00(-0.44%)
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.