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 (%)
Sep 30, 2002 0.3361 0.3361 0.3249 0.3356 3,061,578 -0.01(-1.71%)
Sep 27, 2002 0.3721 0.3721 0.3409 0.3414 563,379 -0.04(-10.12%)
Sep 26, 2002 0.3745 0.3808 0.3725 0.3798 917,034 +0.01(+2.09%)
Sep 25, 2002 0.3866 0.3891 0.3721 0.3721 2,241,182 -0.02(-4.14%)
Sep 24, 2002 0.4066 0.4076 0.3866 0.3881 326,924 -0.02(-5.67%)
Sep 23, 2002 0.4353 0.4353 0.4051 0.4115 1,332,372 -0.03(-6.62%)
Sep 20, 2002 0.4377 0.4436 0.4319 0.4406 1,710,700 -0.00(-0.33%)
Sep 19, 2002 0.4547 0.4567 0.4421 0.4421 717,589 -0.02(-3.81%)
Sep 18, 2002 0.4825 0.4825 0.4518 0.4596 1,334,428 -0.03(-5.50%)
Sep 17, 2002 0.4864 0.4864 0.4645 0.4864 2,128,095 +0.01(+1.94%)
Sep 16, 2002 0.4888 0.4888 0.4771 0.4771 1,305,643 -0.02(-3.35%)
Sep 13, 2002 0.4985 0.4985 0.4936 0.4936 867,687 -0.01(-1.36%)
Sep 12, 2002 0.5087 0.5087 0.4912 0.5005 411,226 -0.01(-1.81%)
Sep 11, 2002 0.5092 0.5131 0.5048 0.5097 285,802 +0.02(+3.15%)
Sep 10, 2002 0.5107 0.5107 0.4941 0.4941 1,317,979 -0.01(-2.87%)
Sep 09, 2002 0.5058 0.5194 0.5014 0.5087 2,052,018 +0.00(+0.19%)
Sep 06, 2002 0.5107 0.5107 0.4936 0.5078 79,366,648 -0.00(-0.85%)
Sep 05, 2002 0.4990 0.5121 0.4888 0.5121 1,361,158 +0.01(+2.63%)
Sep 04, 2002 0.5034 0.5034 0.4961 0.4990 279,633 -0.01(-1.25%)
Sep 03, 2002 0.5253 0.5253 0.4985 0.5053 577,772 -0.02(-3.80%)
Aug 30, 2002 0.5330 0.5330 0.5228 0.5253 598,334 -0.00(-0.55%)
Aug 29, 2002 0.5107 0.5291 0.5107 0.5282 433,843 +0.02(+3.33%)
Aug 28, 2002 0.5058 0.5112 0.5009 0.5112 133,648 +0.01(+1.94%)
Aug 27, 2002 0.5141 0.5141 0.4961 0.5014 806,003 -0.01(-1.53%)
Aug 26, 2002 0.5112 0.5141 0.5034 0.5092 69,908 +0.01(+1.16%)
Aug 23, 2002 0.4990 0.5131 0.4990 0.5034 283,746 +0.00(+0.98%)
Aug 22, 2002 0.5102 0.5102 0.4985 0.4985 1,297,418 -0.01(-2.38%)
Aug 21, 2002 0.5131 0.5155 0.5078 0.5107 956,100 +0.01(+1.55%)
Aug 20, 2002 0.5048 0.5048 0.4975 0.5029 855,350 +0.01(+1.77%)
Aug 16, 2002 0.4761 0.4941 0.4761 0.4941 534,594 +0.02(+3.89%)
Aug 15, 2002 0.4650 0.4781 0.4650 0.4757 2,570,163 +0.01(+1.24%)
Aug 14, 2002 0.4718 0.4718 0.4620 0.4698 1,525,649 -0.00(-0.41%)
Aug 13, 2002 0.4431 0.4718 0.4431 0.4718 472,910 +0.02(+4.30%)
Aug 12, 2002 0.4742 0.4742 0.4499 0.4523 1,334,428 -0.01(-1.90%)
Aug 07, 2002 0.4757 0.4776 0.4523 0.4611 727,870 -0.01(-1.86%)
Aug 06, 2002 0.4572 0.4747 0.4499 0.4698 1,922,482 +0.01(+2.77%)
Aug 05, 2002 0.4854 0.4854 0.4547 0.4572 431,787 -0.02(-5.05%)
Aug 02, 2002 0.4382 0.4815 0.4382 0.4815 855,350 +0.06(+14.45%)
Aug 01, 2002 0.4115 0.4353 0.4110 0.4207 15,377,802 +0.01(+2.00%)
Jul 31, 2002 0.4085 0.4158 0.4061 0.4124 1,718,925 +0.00(+0.00%)
Jul 30, 2002 0.4260 0.4260 0.4085 0.4124 2,897,088 -0.01(-2.64%)
Jul 29, 2002 0.4256 0.4294 0.4183 0.4236 2,210,340 +0.00(+0.23%)
Jul 26, 2002 0.4523 0.4538 0.4158 0.4226 1,420,786 -0.03(-7.06%)
Jul 25, 2002 0.4601 0.4718 0.4547 0.4547 6,137,550 -0.00(-1.06%)
Jul 24, 2002 0.4377 0.4606 0.4353 0.4596 808,059 +0.00(+1.07%)
Jul 23, 2002 0.4669 0.4684 0.4547 0.4547 1,147,321 -0.00(-0.95%)
Jul 22, 2002 0.4951 0.4970 0.4591 0.4591 261,128 -0.04(-8.17%)
Jul 19, 2002 0.5150 0.5204 0.5000 0.5000 748,431 +0.01(+2.80%)
Jul 17, 2002 0.4912 0.5009 0.4864 0.4864 814,227 -0.02(-3.85%)
Jul 12, 2002 0.5306 0.5306 0.5034 0.5058 847,125 -0.02(-4.67%)
Jul 11, 2002 0.5238 0.5306 0.5058 0.5306 849,182 +0.01(+1.77%)
Jul 10, 2002 0.5228 0.5267 0.5199 0.5214 403,001 +0.01(+1.23%)
Jul 09, 2002 0.5253 0.5253 0.5150 0.5150 187,107 -0.01(-1.94%)
Jul 08, 2002 0.5184 0.5253 0.5184 0.5253 1,100,030 -0.00(-0.55%)
Jul 05, 2002 0.5184 0.5326 0.5184 0.5282 1,332,372 +0.01(+2.16%)
Jul 04, 2002 0.5107 0.5180 0.5107 0.5170 437,955 +0.00(+0.00%)
Jul 03, 2002 0.5107 0.5180 0.5107 0.5170 437,955 +0.01(+1.24%)
Jul 02, 2002 0.4912 0.5107 0.4868 0.5107 388,608 +0.01(+1.94%)
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.