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 30, 2003 0.7295 0.7428 0.7219 0.7428 1,018,779 +0.01(+1.82%)
Jun 27, 2003 0.7238 0.7345 0.7181 0.7295 1,018,779 +0.01(+0.79%)
Jun 26, 2003 0.7143 0.7301 0.7143 0.7238 3,440,755 +0.01(+1.33%)
Jun 25, 2003 0.7080 0.7213 0.7061 0.7143 1,729,078 +0.02(+2.36%)
Jun 24, 2003 0.6732 0.7364 0.6732 0.6979 2,668,760 +0.03(+4.64%)
Jun 23, 2003 0.6745 0.6802 0.6599 0.6669 537,865 -0.01(-1.12%)
Jun 20, 2003 0.6903 0.6903 0.6631 0.6745 1,602,521 -0.02(-3.18%)
Jun 19, 2003 0.6922 0.7048 0.6903 0.6966 509,389 -0.00(-0.27%)
Jun 18, 2003 0.7143 0.7225 0.6922 0.6985 1,055,164 -0.03(-4.08%)
Jun 17, 2003 0.7352 0.7390 0.7200 0.7282 1,483,875 -0.00(-0.09%)
Jun 16, 2003 0.7396 0.7554 0.7143 0.7288 928,608 -0.02(-2.21%)
Jun 13, 2003 0.7522 0.7541 0.7434 0.7453 1,765,463 +0.02(+3.24%)
Jun 12, 2003 0.7061 0.7269 0.7061 0.7219 409,726 +0.02(+2.88%)
Jun 11, 2003 0.6890 0.7111 0.6859 0.7017 520,463 +0.01(+1.19%)
Jun 10, 2003 0.7080 0.7143 0.6808 0.6934 1,286,130 -0.00(-0.54%)
Jun 09, 2003 0.6922 0.7036 0.6903 0.6972 917,534 +0.01(+1.57%)
Jun 06, 2003 0.6859 0.6915 0.6821 0.6865 1,088,385 +0.01(+1.50%)
Jun 05, 2003 0.6498 0.6764 0.6498 0.6764 2,879,160 +0.03(+4.09%)
Jun 04, 2003 0.6321 0.6562 0.6315 0.6498 1,479,129 +0.02(+2.90%)
Jun 03, 2003 0.6258 0.6315 0.6201 0.6315 461,931 +0.01(+1.42%)
Jun 02, 2003 0.6353 0.6359 0.6201 0.6226 786,232 -0.02(-2.96%)
May 30, 2003 0.6543 0.6543 0.6353 0.6416 877,985 -0.02(-2.40%)
May 29, 2003 0.6321 0.6606 0.6321 0.6574 1,659,472 +0.03(+4.31%)
May 28, 2003 0.6283 0.6321 0.6252 0.6302 1,392,121 +0.01(+1.32%)
May 27, 2003 0.6132 0.6309 0.6024 0.6220 877,985 -0.01(-1.70%)
May 23, 2003 0.6296 0.6334 0.6296 0.6328 2,162,534 +0.00(+0.50%)
May 22, 2003 0.6302 0.6321 0.6226 0.6296 1,979,027 -0.00(-0.40%)
May 21, 2003 0.6321 0.6334 0.6302 0.6321 1,882,528 +0.00(+0.00%)
May 20, 2003 0.6416 0.6416 0.6226 0.6321 1,487,038 -0.02(-3.57%)
May 19, 2003 0.6701 0.6701 0.6498 0.6555 1,406,359 -0.02(-2.63%)
May 16, 2003 0.6492 0.6751 0.6353 0.6732 802,051 +0.02(+2.70%)
May 15, 2003 0.6795 0.6814 0.6555 0.6555 912,788 -0.03(-4.86%)
May 14, 2003 0.6827 0.6890 0.6726 0.6890 909,624 -0.00(-0.64%)
May 13, 2003 0.6890 0.7017 0.6764 0.6934 1,115,279 +0.02(+2.82%)
May 12, 2003 0.6730 0.6759 0.6681 0.6744 1,402,562 +0.01(+0.95%)
May 09, 2003 0.6443 0.6681 0.6443 0.6681 2,410,268 +0.03(+4.89%)
May 08, 2003 0.6224 0.6443 0.6224 0.6370 462,722 +0.02(+3.64%)
May 07, 2003 0.5976 0.6175 0.5976 0.6146 542,927 +0.02(+3.02%)
May 06, 2003 0.6059 0.6059 0.5957 0.5966 246,785 -0.01(-2.31%)
May 05, 2003 0.6365 0.6399 0.6102 0.6107 1,503,333 -0.02(-3.31%)
May 02, 2003 0.5932 0.6433 0.5923 0.6316 1,659,630 +0.04(+6.13%)
May 01, 2003 0.5937 0.5986 0.5937 0.5952 497,683 +0.00(+0.66%)
Apr 30, 2003 0.5957 0.6127 0.5913 0.5913 4,246,762 +0.00(+0.83%)
Apr 29, 2003 0.5543 0.5923 0.5519 0.5864 2,019,525 +0.05(+9.34%)
Apr 28, 2003 0.5329 0.5422 0.5329 0.5363 3,948,563 +0.00(+0.73%)
Apr 25, 2003 0.5300 0.5543 0.5295 0.5324 2,763,994 -0.01(-1.08%)
Apr 24, 2003 0.5397 0.5470 0.5324 0.5383 2,332,120 +0.00(+0.18%)
Apr 23, 2003 0.5397 0.5422 0.5252 0.5373 3,023,118 +0.00(+0.45%)
Apr 22, 2003 0.5261 0.5383 0.5227 0.5349 2,564,509 -0.01(-1.35%)
Apr 21, 2003 0.5368 0.5431 0.5368 0.5422 123,392 +0.01(+1.36%)
Apr 17, 2003 0.5349 0.5456 0.5349 0.5349 2,463,739 +0.01(+1.66%)
Apr 16, 2003 0.5111 0.5324 0.5111 0.5261 4,892,516 +0.02(+3.15%)
Apr 15, 2003 0.4911 0.5111 0.4911 0.5101 1,408,732 +0.02(+4.69%)
Apr 14, 2003 0.4619 0.4906 0.4619 0.4872 499,740 +0.03(+5.81%)
Apr 11, 2003 0.4624 0.4692 0.4605 0.4605 316,707 +0.00(+0.64%)
Apr 10, 2003 0.4707 0.4707 0.4576 0.4576 943,953 -0.02(-3.49%)
Apr 09, 2003 0.4838 0.4872 0.4741 0.4741 456,552 -0.01(-1.22%)
Apr 08, 2003 0.4916 0.4916 0.4799 0.4799 1,988,677 -0.01(-2.37%)
Apr 07, 2003 0.4863 0.4970 0.4858 0.4916 3,613,346 +0.02(+3.16%)
Apr 04, 2003 0.4644 0.4775 0.4576 0.4765 1,630,838 +0.02(+4.81%)
Apr 03, 2003 0.4376 0.4546 0.4376 0.4546 1,768,627 +0.02(+5.06%)
Apr 02, 2003 0.4449 0.4576 0.4328 0.4328 1,957,829 -0.01(-1.33%)
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.