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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.055 (+1.40%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 0.3360 0.3360 0.3248 0.3355 3,062,193 -0.01(-1.71%)
Sep 27, 2002 0.3720 0.3720 0.3409 0.3413 563,492 -0.04(-10.12%)
Sep 26, 2002 0.3744 0.3807 0.3725 0.3798 917,218 +0.01(+2.09%)
Sep 25, 2002 0.3866 0.3890 0.3720 0.3720 2,241,632 -0.02(-4.14%)
Sep 24, 2002 0.4065 0.4075 0.3866 0.3880 326,990 -0.02(-5.67%)
Sep 23, 2002 0.4352 0.4352 0.4050 0.4114 1,332,640 -0.03(-6.62%)
Sep 20, 2002 0.4376 0.4435 0.4318 0.4405 1,711,044 -0.00(-0.33%)
Sep 19, 2002 0.4546 0.4566 0.4420 0.4420 717,733 -0.02(-3.81%)
Sep 18, 2002 0.4824 0.4824 0.4517 0.4595 1,334,696 -0.03(-5.50%)
Sep 17, 2002 0.4863 0.4863 0.4644 0.4863 2,128,522 +0.01(+1.94%)
Sep 16, 2002 0.4887 0.4887 0.4770 0.4770 1,305,905 -0.02(-3.35%)
Sep 13, 2002 0.4984 0.4984 0.4935 0.4935 867,861 -0.01(-1.36%)
Sep 12, 2002 0.5086 0.5086 0.4911 0.5004 411,308 -0.01(-1.81%)
Sep 11, 2002 0.5091 0.5130 0.5047 0.5096 285,859 +0.02(+3.15%)
Sep 10, 2002 0.5106 0.5106 0.4940 0.4940 1,318,244 -0.01(-2.87%)
Sep 09, 2002 0.5057 0.5193 0.5013 0.5086 2,052,430 +0.00(+0.19%)
Sep 06, 2002 0.5106 0.5106 0.4935 0.5076 79,382,568 -0.00(-0.85%)
Sep 05, 2002 0.4989 0.5120 0.4887 0.5120 1,361,431 +0.01(+2.63%)
Sep 04, 2002 0.5033 0.5033 0.4960 0.4989 279,689 -0.01(-1.25%)
Sep 03, 2002 0.5252 0.5252 0.4984 0.5052 577,888 -0.02(-3.80%)
Aug 30, 2002 0.5329 0.5329 0.5227 0.5252 598,454 -0.00(-0.55%)
Aug 29, 2002 0.5106 0.5290 0.5106 0.5281 433,930 +0.02(+3.33%)
Aug 28, 2002 0.5057 0.5111 0.5008 0.5111 133,675 +0.01(+1.94%)
Aug 27, 2002 0.5140 0.5140 0.4960 0.5013 806,165 -0.01(-1.53%)
Aug 26, 2002 0.5111 0.5140 0.5033 0.5091 69,922 +0.01(+1.16%)
Aug 23, 2002 0.4989 0.5130 0.4989 0.5033 283,802 +0.00(+0.98%)
Aug 22, 2002 0.5101 0.5101 0.4984 0.4984 1,297,678 -0.01(-2.38%)
Aug 21, 2002 0.5130 0.5154 0.5076 0.5106 956,292 +0.01(+1.55%)
Aug 20, 2002 0.5047 0.5047 0.4974 0.5028 855,522 +0.01(+1.77%)
Aug 16, 2002 0.4760 0.4940 0.4760 0.4940 534,701 +0.02(+3.89%)
Aug 15, 2002 0.4649 0.4780 0.4649 0.4756 2,570,679 +0.01(+1.24%)
Aug 14, 2002 0.4717 0.4717 0.4619 0.4697 1,525,955 -0.00(-0.41%)
Aug 13, 2002 0.4430 0.4717 0.4430 0.4717 473,004 +0.02(+4.30%)
Aug 12, 2002 0.4741 0.4741 0.4498 0.4522 1,334,696 -0.01(-1.90%)
Aug 07, 2002 0.4756 0.4775 0.4522 0.4610 728,016 -0.01(-1.86%)
Aug 06, 2002 0.4571 0.4746 0.4498 0.4697 1,922,868 +0.01(+2.77%)
Aug 05, 2002 0.4853 0.4853 0.4546 0.4571 431,874 -0.02(-5.05%)
Aug 02, 2002 0.4381 0.4814 0.4381 0.4814 855,522 +0.06(+14.45%)
Aug 01, 2002 0.4114 0.4352 0.4109 0.4206 15,380,887 +0.01(+2.00%)
Jul 31, 2002 0.4085 0.4157 0.4060 0.4123 1,719,270 +0.00(+0.00%)
Jul 30, 2002 0.4260 0.4260 0.4085 0.4123 2,897,669 -0.01(-2.64%)
Jul 29, 2002 0.4255 0.4294 0.4182 0.4235 2,210,784 +0.00(+0.23%)
Jul 26, 2002 0.4522 0.4537 0.4157 0.4226 1,421,071 -0.03(-7.06%)
Jul 25, 2002 0.4600 0.4717 0.4546 0.4546 6,138,782 -0.00(-1.06%)
Jul 24, 2002 0.4376 0.4605 0.4352 0.4595 808,221 +0.00(+1.07%)
Jul 23, 2002 0.4668 0.4683 0.4546 0.4546 1,147,551 -0.00(-0.95%)
Jul 22, 2002 0.4950 0.4970 0.4590 0.4590 261,181 -0.04(-8.17%)
Jul 19, 2002 0.5149 0.5203 0.4999 0.4999 748,581 +0.01(+2.80%)
Jul 17, 2002 0.4911 0.5008 0.4863 0.4863 814,391 -0.02(-3.85%)
Jul 12, 2002 0.5305 0.5305 0.5033 0.5057 847,295 -0.02(-4.67%)
Jul 11, 2002 0.5237 0.5305 0.5057 0.5305 849,352 +0.01(+1.77%)
Jul 10, 2002 0.5227 0.5266 0.5198 0.5213 403,082 +0.01(+1.23%)
Jul 09, 2002 0.5252 0.5252 0.5149 0.5149 187,145 -0.01(-1.94%)
Jul 08, 2002 0.5183 0.5252 0.5183 0.5252 1,100,250 -0.00(-0.55%)
Jul 05, 2002 0.5183 0.5324 0.5183 0.5281 1,332,640 +0.01(+2.16%)
Jul 04, 2002 0.5106 0.5179 0.5106 0.5169 438,043 +0.00(+0.00%)
Jul 03, 2002 0.5106 0.5179 0.5106 0.5169 438,043 +0.01(+1.24%)
Jul 02, 2002 0.4911 0.5106 0.4867 0.5106 388,686 +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.