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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2002 0.4936 0.5096 0.4887 0.5082 1,608,149 +0.01(+2.45%)
Jun 27, 2002 0.4498 0.4960 0.4498 0.4960 855,486 +0.05(+10.27%)
Jun 26, 2002 0.4717 0.4717 0.4498 0.4498 341,371 -0.03(-7.13%)
Jun 25, 2002 0.4868 0.4931 0.4809 0.4843 1,599,923 +0.02(+3.64%)
Jun 21, 2002 0.4887 0.4955 0.4887 0.4673 187,137 -0.03(-5.78%)
Jun 20, 2002 0.5378 0.5378 0.4960 0.4960 180,968 -0.04(-7.78%)
Jun 19, 2002 0.5495 0.5568 0.5373 0.5378 2,755,652 -0.01(-2.47%)
Jun 18, 2002 0.5578 0.5665 0.5495 0.5514 477,097 -0.01(-1.99%)
Jun 17, 2002 0.5310 0.5626 0.5310 0.5626 433,912 +0.03(+4.99%)
Jun 14, 2002 0.5339 0.5398 0.5339 0.5359 656,009 -0.01(-2.04%)
Jun 12, 2002 0.5665 0.5680 0.5446 0.5471 477,097 -0.02(-2.93%)
Jun 11, 2002 0.5908 0.5908 0.5636 0.5636 183,024 -0.02(-3.90%)
Jun 10, 2002 0.5835 0.5928 0.5714 0.5864 950,083 +0.01(+1.34%)
Jun 07, 2002 0.5344 0.5835 0.5344 0.5787 1,159,841 +0.04(+7.30%)
Jun 06, 2002 0.5665 0.5665 0.5349 0.5393 859,598 -0.03(-5.54%)
Jun 05, 2002 0.5753 0.5787 0.5641 0.5709 701,251 -0.03(-5.32%)
May 31, 2002 0.6224 0.6224 0.6030 0.6030 78,145 -0.00(-0.48%)
May 28, 2002 0.6132 0.6195 0.6059 0.6059 839,034 -0.01(-1.19%)
May 27, 2002 0.6064 0.6161 0.6044 0.6132 989,155 +0.00(+0.00%)
May 24, 2002 0.6064 0.6161 0.6044 0.6132 989,155 +0.01(+0.96%)
May 23, 2002 0.6137 0.6176 0.5971 0.6074 366,049 -0.01(-1.73%)
May 22, 2002 0.6190 0.6229 0.6161 0.6181 678,630 -0.01(-0.94%)
May 21, 2002 0.6545 0.6545 0.6234 0.6239 269,395 -0.03(-3.97%)
May 20, 2002 0.6531 0.6662 0.6443 0.6497 1,628,713 +0.00(+0.23%)
May 17, 2002 0.6487 0.6584 0.6414 0.6482 730,042 +0.00(+0.60%)
May 16, 2002 0.6229 0.6492 0.6229 0.6443 1,589,641 +0.03(+4.25%)
May 15, 2002 0.5981 0.6210 0.5811 0.6181 1,575,245 +0.02(+3.08%)
May 14, 2002 0.5801 0.6049 0.5787 0.5996 804,074 +0.02(+4.23%)
May 13, 2002 0.5738 0.5787 0.5641 0.5753 314,637 -0.00(-0.59%)
May 10, 2002 0.5471 0.5860 0.5422 0.5787 372,218 +0.03(+4.85%)
May 09, 2002 0.5933 0.5933 0.5495 0.5519 876,050 -0.04(-7.27%)
May 08, 2002 0.5787 0.5952 0.5660 0.5952 1,096,091 +0.02(+3.73%)
May 07, 2002 0.5806 0.5913 0.5689 0.5738 863,711 -0.00(-0.34%)
May 06, 2002 0.5874 0.5874 0.5612 0.5757 2,264,159 -0.02(-2.79%)
May 03, 2002 0.6200 0.6200 0.5811 0.5923 1,198,914 -0.03(-4.47%)
May 02, 2002 0.6448 0.6453 0.6200 0.6200 1,803,512 -0.03(-3.92%)
May 01, 2002 0.6467 0.6492 0.6419 0.6453 119,274 -0.00(-0.23%)
Apr 30, 2002 0.6662 0.6662 0.6458 0.6467 207,702 -0.02(-2.92%)
Apr 29, 2002 0.6662 0.6711 0.6589 0.6662 207,702 -0.00(-0.72%)
Apr 26, 2002 0.6516 0.6711 0.6516 0.6711 446,251 +0.02(+3.45%)
Apr 25, 2002 0.6472 0.6516 0.6419 0.6487 277,621 -0.00(-0.30%)
Apr 24, 2002 0.6380 0.6506 0.6380 0.6506 10,378,938 +0.02(+2.77%)
Apr 23, 2002 0.6613 0.6613 0.6288 0.6331 1,192,745 -0.02(-3.77%)
Apr 22, 2002 0.6706 0.6735 0.6570 0.6579 857,542 -0.02(-2.59%)
Apr 19, 2002 0.6788 0.6808 0.6735 0.6754 1,363,430 -0.00(-0.43%)
Apr 18, 2002 0.6784 0.6808 0.6672 0.6784 1,499,157 -0.00(-0.36%)
Apr 17, 2002 0.6536 0.6832 0.6501 0.6808 1,437,463 +0.03(+4.95%)
Apr 16, 2002 0.6394 0.6492 0.6385 0.6487 1,266,777 +0.01(+1.83%)
Apr 15, 2002 0.6419 0.6467 0.6273 0.6370 2,103,755 -0.01(-1.50%)
Apr 12, 2002 0.6258 0.6467 0.6258 0.6467 779,397 +0.03(+4.15%)
Apr 11, 2002 0.6078 0.6404 0.6078 0.6210 2,387,546 +0.02(+2.49%)
Apr 10, 2002 0.5937 0.6078 0.5937 0.6059 392,783 +0.01(+2.30%)
Apr 09, 2002 0.5923 0.5981 0.5860 0.5923 2,621,982 +0.00(+0.50%)
Apr 08, 2002 0.5884 0.5894 0.5835 0.5894 294,073 -0.00(-0.66%)
Apr 05, 2002 0.5986 0.6030 0.5933 0.5933 168,629 -0.00(-0.08%)
Apr 04, 2002 0.5728 0.5937 0.5719 0.5937 470,928 +0.02(+4.27%)
Apr 03, 2002 0.5840 0.5840 0.5689 0.5694 1,583,471 -0.01(-2.50%)
Apr 02, 2002 0.6054 0.6054 0.5840 0.5840 750,606 -0.02(-2.99%)
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.