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 (%)
May 30, 2003 0.6543 0.6543 0.6353 0.6416 877,948 -0.02(-2.40%)
May 29, 2003 0.6322 0.6606 0.6322 0.6574 1,659,402 +0.03(+4.31%)
May 28, 2003 0.6284 0.6322 0.6252 0.6303 1,392,063 +0.01(+1.32%)
May 27, 2003 0.6132 0.6309 0.6024 0.6220 877,948 -0.01(-1.70%)
May 23, 2003 0.6296 0.6334 0.6296 0.6328 2,162,443 +0.00(+0.50%)
May 22, 2003 0.6303 0.6322 0.6227 0.6296 1,978,944 -0.00(-0.40%)
May 21, 2003 0.6322 0.6334 0.6303 0.6322 1,882,448 +0.00(+0.00%)
May 20, 2003 0.6416 0.6416 0.6227 0.6322 1,486,976 -0.02(-3.57%)
May 19, 2003 0.6701 0.6701 0.6499 0.6555 1,406,300 -0.02(-2.63%)
May 16, 2003 0.6492 0.6751 0.6353 0.6732 802,018 +0.02(+2.70%)
May 15, 2003 0.6796 0.6815 0.6555 0.6555 912,750 -0.03(-4.86%)
May 14, 2003 0.6827 0.6890 0.6726 0.6890 909,586 -0.00(-0.64%)
May 13, 2003 0.6890 0.7017 0.6764 0.6935 1,115,232 +0.02(+2.82%)
May 12, 2003 0.6730 0.6759 0.6681 0.6745 1,402,503 +0.01(+0.95%)
May 09, 2003 0.6443 0.6681 0.6443 0.6681 2,410,167 +0.03(+4.89%)
May 08, 2003 0.6224 0.6443 0.6224 0.6370 462,702 +0.02(+3.64%)
May 07, 2003 0.5976 0.6176 0.5976 0.6146 542,904 +0.02(+3.02%)
May 06, 2003 0.6059 0.6059 0.5957 0.5967 246,774 -0.01(-2.31%)
May 05, 2003 0.6365 0.6399 0.6103 0.6108 1,503,269 -0.02(-3.31%)
May 02, 2003 0.5933 0.6433 0.5923 0.6317 1,659,560 +0.04(+6.13%)
May 01, 2003 0.5937 0.5986 0.5937 0.5952 497,662 +0.00(+0.66%)
Apr 30, 2003 0.5957 0.6127 0.5913 0.5913 4,246,583 +0.00(+0.83%)
Apr 29, 2003 0.5544 0.5923 0.5519 0.5864 2,019,440 +0.05(+9.34%)
Apr 28, 2003 0.5330 0.5422 0.5330 0.5364 3,948,397 +0.00(+0.73%)
Apr 25, 2003 0.5300 0.5544 0.5296 0.5325 2,763,878 -0.01(-1.08%)
Apr 24, 2003 0.5398 0.5471 0.5325 0.5383 2,332,022 +0.00(+0.18%)
Apr 23, 2003 0.5398 0.5422 0.5252 0.5373 3,022,991 +0.00(+0.45%)
Apr 22, 2003 0.5261 0.5383 0.5227 0.5349 2,564,401 -0.01(-1.35%)
Apr 21, 2003 0.5368 0.5432 0.5368 0.5422 123,387 +0.01(+1.36%)
Apr 17, 2003 0.5349 0.5456 0.5349 0.5349 2,463,635 +0.01(+1.66%)
Apr 16, 2003 0.5111 0.5325 0.5111 0.5261 4,892,310 +0.02(+3.15%)
Apr 15, 2003 0.4911 0.5111 0.4911 0.5101 1,408,672 +0.02(+4.69%)
Apr 14, 2003 0.4620 0.4906 0.4620 0.4872 499,719 +0.03(+5.81%)
Apr 11, 2003 0.4624 0.4693 0.4605 0.4605 316,694 +0.00(+0.64%)
Apr 10, 2003 0.4707 0.4707 0.4576 0.4576 943,913 -0.02(-3.49%)
Apr 09, 2003 0.4838 0.4872 0.4741 0.4741 456,533 -0.01(-1.22%)
Apr 08, 2003 0.4916 0.4916 0.4800 0.4800 1,988,593 -0.01(-2.37%)
Apr 07, 2003 0.4863 0.4970 0.4858 0.4916 3,613,194 +0.02(+3.16%)
Apr 04, 2003 0.4644 0.4775 0.4576 0.4765 1,630,770 +0.02(+4.81%)
Apr 03, 2003 0.4376 0.4547 0.4376 0.4547 1,768,552 +0.02(+5.06%)
Apr 02, 2003 0.4449 0.4576 0.4328 0.4328 1,957,746 -0.01(-1.33%)
Apr 01, 2003 0.4445 0.4449 0.4357 0.4386 1,577,302 -0.01(-1.42%)
Mar 31, 2003 0.4357 0.4449 0.4245 0.4449 633,388 +0.00(+0.99%)
Mar 28, 2003 0.4376 0.4464 0.4376 0.4406 1,490,931 +0.00(+1.00%)
Mar 27, 2003 0.4333 0.4401 0.4289 0.4362 1,486,818 -0.00(-0.44%)
Mar 26, 2003 0.4401 0.4440 0.4347 0.4381 1,799,399 -0.00(-0.44%)
Mar 25, 2003 0.4289 0.4420 0.4289 0.4401 2,342,304 +0.01(+2.72%)
Mar 24, 2003 0.4304 0.4304 0.4245 0.4284 943,913 -0.01(-1.56%)
Mar 21, 2003 0.4333 0.4367 0.4245 0.4352 1,984,480 +0.01(+1.59%)
Mar 20, 2003 0.4279 0.4308 0.4245 0.4284 357,823 -0.01(-1.89%)
Mar 19, 2003 0.4391 0.4391 0.4299 0.4367 633,388 -0.00(-0.44%)
Mar 18, 2003 0.4474 0.4498 0.4376 0.4386 1,046,736 -0.00(-0.88%)
Mar 17, 2003 0.4396 0.4469 0.4376 0.4425 78,145 +0.00(+0.66%)
Mar 14, 2003 0.4561 0.4600 0.4396 0.4396 1,100,204 -0.01(-3.11%)
Mar 13, 2003 0.4415 0.4537 0.4401 0.4537 215,927 +0.02(+3.90%)
Mar 12, 2003 0.4357 0.4367 0.4226 0.4367 421,573 +0.00(+0.34%)
Mar 11, 2003 0.4367 0.4435 0.4328 0.4352 1,353,148 -0.00(-0.33%)
Mar 10, 2003 0.4566 0.4566 0.4342 0.4367 2,889,321 -0.02(-5.17%)
Mar 07, 2003 0.4741 0.4741 0.4605 0.4605 477,097 -0.01(-1.87%)
Mar 06, 2003 0.4624 0.4717 0.4605 0.4693 366,049 +0.01(+1.47%)
Mar 05, 2003 0.4668 0.4668 0.4561 0.4624 281,734 -0.00(-0.42%)
Mar 04, 2003 0.4522 0.4644 0.4522 0.4644 366,049 +0.02(+3.69%)
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.