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

Gerdau S.A. ADR (NY: GGB )

3.570 -0.040 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2002 0.5884 0.5884 0.5704 0.5712 235,152 -0.02(-2.92%)
Apr 29, 2002 0.5884 0.5927 0.5820 0.5884 235,152 -0.00(-0.72%)
Apr 26, 2002 0.5755 0.5927 0.5755 0.5927 505,228 +0.02(+3.45%)
Apr 25, 2002 0.5717 0.5755 0.5670 0.5730 314,312 -0.00(-0.30%)
Apr 24, 2002 0.5635 0.5747 0.5635 0.5747 11,750,641 +0.02(+2.76%)
Apr 23, 2002 0.5841 0.5841 0.5554 0.5592 1,350,380 -0.02(-3.77%)
Apr 22, 2002 0.5923 0.5949 0.5803 0.5811 970,877 -0.02(-2.59%)
Apr 19, 2002 0.5996 0.6013 0.5949 0.5966 1,543,624 -0.00(-0.43%)
Apr 18, 2002 0.5992 0.6013 0.5893 0.5992 1,697,288 -0.00(-0.36%)
Apr 17, 2002 0.5773 0.6035 0.5743 0.6013 1,627,441 +0.03(+4.95%)
Apr 16, 2002 0.5648 0.5734 0.5639 0.5730 1,434,197 +0.01(+1.83%)
Apr 15, 2002 0.5670 0.5712 0.5541 0.5627 2,381,792 -0.01(-1.50%)
Apr 12, 2002 0.5528 0.5712 0.5528 0.5712 882,403 +0.02(+4.15%)
Apr 11, 2002 0.5369 0.5657 0.5369 0.5485 2,703,089 +0.01(+2.49%)
Apr 10, 2002 0.5244 0.5369 0.5244 0.5352 444,694 +0.01(+2.30%)
Apr 09, 2002 0.5231 0.5283 0.5176 0.5231 2,968,509 +0.00(+0.50%)
Apr 08, 2002 0.5197 0.5206 0.5154 0.5206 332,938 -0.00(-0.66%)
Apr 05, 2002 0.5287 0.5326 0.5240 0.5240 190,915 -0.00(-0.08%)
Apr 04, 2002 0.5060 0.5244 0.5051 0.5244 533,167 +0.02(+4.27%)
Apr 03, 2002 0.5158 0.5158 0.5025 0.5030 1,792,746 -0.01(-2.50%)
Apr 02, 2002 0.5347 0.5347 0.5158 0.5158 849,808 -0.02(-2.99%)
Apr 01, 2002 0.5283 0.5326 0.5176 0.5317 772,976 -0.00(-0.16%)
Mar 29, 2002 0.5240 0.5326 0.5176 0.5326 1,126,869 +0.00(+0.00%)
Mar 28, 2002 0.5240 0.5326 0.5176 0.5326 1,126,869 +0.01(+2.06%)
Mar 27, 2002 0.5240 0.5240 0.5120 0.5219 954,579 +0.00(+0.41%)
Mar 26, 2002 0.5158 0.5257 0.5158 0.5197 237,480 +0.00(+0.92%)
Mar 25, 2002 0.5240 0.5240 0.5146 0.5150 93,129 -0.01(-2.12%)
Mar 22, 2002 0.5369 0.5369 0.5025 0.5261 1,434,197 -0.01(-1.21%)
Mar 21, 2002 0.5369 0.5425 0.5283 0.5326 1,848,624 -0.00(-0.16%)
Mar 20, 2002 0.5347 0.5347 0.5304 0.5334 1,052,365 -0.00(-0.08%)
Mar 19, 2002 0.5347 0.5584 0.5283 0.5339 1,466,792 +0.00(+0.65%)
Mar 18, 2002 0.5180 0.5309 0.5150 0.5304 1,864,922 +0.01(+2.49%)
Mar 15, 2002 0.5111 0.5176 0.5111 0.5176 1,457,479 +0.01(+1.26%)
Mar 14, 2002 0.5154 0.5197 0.5051 0.5111 1,704,273 +0.00(+0.00%)
Mar 13, 2002 0.5042 0.5154 0.5038 0.5111 1,394,617 +0.00(+0.51%)
Mar 12, 2002 0.4935 0.5085 0.4858 0.5085 912,671 +0.01(+2.96%)
Mar 11, 2002 0.5004 0.5038 0.4836 0.4939 1,604,159 -0.00(-0.95%)
Mar 08, 2002 0.4896 0.5068 0.4896 0.4987 977,861 +0.01(+2.74%)
Mar 07, 2002 0.4974 0.5111 0.4768 0.4853 3,860,226 -0.01(-2.67%)
Mar 06, 2002 0.4725 0.4987 0.4716 0.4987 1,222,327 +0.02(+4.59%)
Mar 05, 2002 0.4896 0.4944 0.4768 0.4768 537,824 -0.01(-2.20%)
Mar 04, 2002 0.4918 0.4918 0.4853 0.4875 253,778 -0.00(-0.44%)
Mar 01, 2002 0.4888 0.4896 0.4789 0.4896 116,412 +0.00(+0.18%)
Feb 28, 2002 0.5030 0.5030 0.4828 0.4888 1,592,518 -0.01(-2.40%)
Feb 27, 2002 0.5068 0.5068 0.4961 0.5008 733,396 -0.00(-0.34%)
Feb 26, 2002 0.5085 0.5085 0.4918 0.5025 2,907,975 -0.01(-1.68%)
Feb 25, 2002 0.4789 0.5111 0.4789 0.5111 3,061,639 +0.03(+6.25%)
Feb 22, 2002 0.4725 0.4828 0.4695 0.4810 5,040,645 +0.01(+2.66%)
Feb 21, 2002 0.4725 0.4768 0.4660 0.4686 1,697,288 +0.00(+0.09%)
Feb 20, 2002 0.4660 0.4716 0.4553 0.4682 1,904,502 -0.00(-0.46%)
Feb 19, 2002 0.4617 0.4725 0.4561 0.4703 1,769,464 +0.01(+2.82%)
Feb 18, 2002 0.4467 0.4574 0.4467 0.4574 947,594 +0.00(+0.00%)
Feb 15, 2002 0.4467 0.4574 0.4467 0.4574 947,594 +0.01(+1.91%)
Feb 14, 2002 0.4402 0.4488 0.4295 0.4488 651,907 +0.01(+2.45%)
Feb 13, 2002 0.4381 0.4381 0.4295 0.4381 2,328,242 +0.00(+0.49%)
Feb 12, 2002 0.4360 0.4360 0.4360 0.4360 20,954 +0.00(+1.00%)
Feb 11, 2002 0.4295 0.4317 0.4282 0.4317 172,289 +0.00(+0.50%)
Feb 08, 2002 0.4274 0.4381 0.4274 0.4295 684,503 +0.00(+0.50%)
Feb 07, 2002 0.4295 0.4424 0.4235 0.4274 565,762 +0.00(+0.81%)
Feb 06, 2002 0.4209 0.4265 0.4209 0.4239 167,633 +0.01(+1.75%)
Feb 05, 2002 0.4110 0.4188 0.4110 0.4166 959,235 +0.01(+1.57%)
Feb 04, 2002 0.4231 0.4231 0.4102 0.4102 402,785 -0.01(-2.05%)
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.