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 (%)
Nov 29, 2002 0.4353 0.4353 0.4212 0.4290 400,945 -0.00(-0.34%)
Nov 27, 2002 0.4280 0.4304 0.4275 0.4304 787,498 +0.01(+1.26%)
Nov 26, 2002 0.4353 0.4353 0.4251 0.4251 499,639 -0.02(-3.43%)
Nov 25, 2002 0.4401 0.4406 0.4401 0.4401 34,954 +0.00(+0.89%)
Nov 22, 2002 0.4377 0.4392 0.4353 0.4363 892,360 -0.02(-3.55%)
Nov 21, 2002 0.4436 0.4611 0.4401 0.4523 318,700 +0.01(+2.20%)
Nov 20, 2002 0.4436 0.4445 0.4421 0.4426 115,143 +0.00(+0.00%)
Nov 19, 2002 0.4377 0.4523 0.4324 0.4426 2,352,213 +0.01(+1.56%)
Nov 18, 2002 0.4299 0.4358 0.4280 0.4358 456,461 +0.01(+2.52%)
Nov 15, 2002 0.4207 0.4256 0.4202 0.4251 629,176 +0.00(+1.04%)
Nov 14, 2002 0.4309 0.4309 0.4139 0.4207 376,271 -0.01(-2.37%)
Nov 13, 2002 0.4280 0.4367 0.4236 0.4309 477,022 -0.00(-1.12%)
Nov 12, 2002 0.4547 0.4562 0.4333 0.4358 643,568 -0.02(-4.48%)
Nov 11, 2002 0.4547 0.4615 0.4547 0.4562 104,862 +0.01(+1.52%)
Nov 08, 2002 0.4572 0.4688 0.4484 0.4494 561,323 -0.00(-1.07%)
Nov 07, 2002 0.4513 0.4547 0.4440 0.4543 2,549,602 +0.00(+0.43%)
Nov 06, 2002 0.4654 0.4674 0.4499 0.4523 2,113,702 -0.03(-6.72%)
Nov 05, 2002 0.4791 0.4883 0.4791 0.4849 250,847 +0.00(+0.10%)
Nov 04, 2002 0.4854 0.4985 0.4839 0.4844 228,230 +0.02(+4.18%)
Nov 01, 2002 0.4470 0.4684 0.4470 0.4650 1,048,626 +0.02(+4.48%)
Oct 31, 2002 0.4406 0.4572 0.4406 0.4450 649,737 +0.01(+2.12%)
Oct 30, 2002 0.4095 0.4421 0.4095 0.4358 68,057,928 +0.03(+7.43%)
Oct 29, 2002 0.3939 0.4061 0.3930 0.4056 326,924 +0.00(+1.09%)
Oct 28, 2002 0.4134 0.4134 0.3988 0.4012 252,904 -0.01(-2.94%)
Oct 25, 2002 0.3891 0.4158 0.3866 0.4134 1,209,004 +0.02(+6.25%)
Oct 24, 2002 0.3866 0.3949 0.3745 0.3891 2,555,770 +0.01(+1.52%)
Oct 23, 2002 0.3721 0.3954 0.3716 0.3832 1,184,331 +0.02(+4.37%)
Oct 22, 2002 0.3473 0.3706 0.3458 0.3672 653,849 +0.01(+2.72%)
Oct 21, 2002 0.3458 0.3575 0.3429 0.3575 1,790,889 +0.01(+3.38%)
Oct 18, 2002 0.3550 0.3550 0.3458 0.3458 927,314 -0.00(-1.25%)
Oct 17, 2002 0.3429 0.3550 0.3404 0.3502 1,718,925 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3511 0.3375 0.3380 328,980 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3395 0.3458 1,838,180 -0.01(-2.34%)
Oct 14, 2002 0.3648 0.3648 0.3502 0.3541 1,340,597 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3755 0.3618 0.3725 12,748,011 +0.01(+3.37%)
Oct 10, 2002 0.3614 0.3618 0.3589 0.3604 2,868,302 -0.00(-0.94%)
Oct 09, 2002 0.3633 0.3652 0.3511 0.3638 1,141,152 -0.00(-1.19%)
Oct 08, 2002 0.3648 0.3730 0.3648 0.3682 2,755,215 +0.01(+1.61%)
Oct 07, 2002 0.3901 0.3901 0.3580 0.3623 1,899,864 -0.04(-9.37%)
Oct 04, 2002 0.3896 0.3998 0.3886 0.3998 734,038 +0.01(+3.40%)
Oct 03, 2002 0.3745 0.3876 0.3745 0.3866 94,582 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3901 0.3706 0.3706 3,935,434 -0.01(-2.18%)
Oct 01, 2002 0.3361 0.3789 0.3332 0.3789 1,784,721 +0.04(+12.90%)
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%)
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.