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

Gerdau S.A. ADR (NY: GGB )

3.610 +0.120 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 0.6016 0.6115 0.5942 0.6115 981,534 +0.00(+0.00%)
Mar 28, 2002 0.6016 0.6115 0.5942 0.6115 981,534 +0.01(+2.06%)
Mar 27, 2002 0.6016 0.6016 0.5878 0.5991 831,465 +0.00(+0.41%)
Mar 26, 2002 0.5922 0.6036 0.5922 0.5967 206,852 +0.01(+0.92%)
Mar 25, 2002 0.6016 0.6016 0.5907 0.5912 81,118 -0.01(-2.12%)
Mar 22, 2002 0.6164 0.6164 0.5769 0.6041 1,249,225 -0.01(-1.21%)
Mar 21, 2002 0.6164 0.6228 0.6065 0.6115 1,610,203 -0.00(-0.16%)
Mar 20, 2002 0.6139 0.6139 0.6090 0.6124 916,639 -0.00(-0.08%)
Mar 19, 2002 0.6139 0.6410 0.6065 0.6129 1,277,617 +0.00(+0.65%)
Mar 18, 2002 0.5947 0.6095 0.5912 0.6090 1,624,399 +0.01(+2.49%)
Mar 15, 2002 0.5868 0.5942 0.5868 0.5942 1,269,505 +0.01(+1.26%)
Mar 14, 2002 0.5917 0.5967 0.5799 0.5868 1,484,469 +0.00(+0.00%)
Mar 13, 2002 0.5789 0.5917 0.5784 0.5868 1,214,750 +0.00(+0.51%)
Mar 12, 2002 0.5666 0.5838 0.5577 0.5838 794,961 +0.02(+2.96%)
Mar 11, 2002 0.5745 0.5784 0.5552 0.5671 1,397,267 -0.01(-0.95%)
Mar 08, 2002 0.5621 0.5819 0.5621 0.5725 851,744 +0.02(+2.74%)
Mar 07, 2002 0.5710 0.5868 0.5473 0.5572 3,362,364 -0.02(-2.67%)
Mar 06, 2002 0.5424 0.5725 0.5414 0.5725 1,064,681 +0.03(+4.59%)
Mar 05, 2002 0.5621 0.5676 0.5473 0.5473 468,459 -0.01(-2.20%)
Mar 04, 2002 0.5646 0.5646 0.5572 0.5597 221,048 -0.00(-0.44%)
Mar 01, 2002 0.5612 0.5621 0.5498 0.5621 101,398 +0.00(+0.18%)
Feb 28, 2002 0.5774 0.5774 0.5543 0.5612 1,387,127 -0.01(-2.40%)
Feb 27, 2002 0.5819 0.5819 0.5695 0.5750 638,808 -0.00(-0.34%)
Feb 26, 2002 0.5838 0.5838 0.5646 0.5769 2,532,927 -0.01(-1.68%)
Feb 25, 2002 0.5498 0.5868 0.5498 0.5868 2,666,772 +0.03(+6.25%)
Feb 22, 2002 0.5424 0.5543 0.5390 0.5523 4,390,542 +0.01(+2.66%)
Feb 21, 2002 0.5424 0.5473 0.5350 0.5380 1,478,385 +0.00(+0.09%)
Feb 20, 2002 0.5350 0.5414 0.5227 0.5375 1,658,874 -0.00(-0.46%)
Feb 19, 2002 0.5301 0.5424 0.5237 0.5400 1,541,252 +0.01(+2.82%)
Feb 18, 2002 0.5128 0.5252 0.5128 0.5252 825,381 +0.00(+0.00%)
Feb 15, 2002 0.5128 0.5252 0.5128 0.5252 825,381 +0.01(+1.91%)
Feb 14, 2002 0.5054 0.5153 0.4931 0.5153 567,829 +0.01(+2.45%)
Feb 13, 2002 0.5030 0.5030 0.4931 0.5030 2,027,964 +0.00(+0.49%)
Feb 12, 2002 0.5005 0.5005 0.5005 0.5005 18,251 +0.00(+1.00%)
Feb 11, 2002 0.4931 0.4956 0.4916 0.4956 150,069 +0.00(+0.50%)
Feb 08, 2002 0.4906 0.5030 0.4906 0.4931 596,221 +0.00(+0.50%)
Feb 07, 2002 0.4931 0.5079 0.4862 0.4906 492,795 +0.00(+0.81%)
Feb 06, 2002 0.4832 0.4897 0.4832 0.4867 146,013 +0.01(+1.75%)
Feb 05, 2002 0.4719 0.4808 0.4719 0.4783 835,521 +0.01(+1.57%)
Feb 04, 2002 0.4857 0.4857 0.4709 0.4709 350,837 -0.01(-2.05%)
Feb 01, 2002 0.4758 0.4862 0.4699 0.4808 448,180 +0.01(+1.35%)
Jan 31, 2002 0.4916 0.4916 0.4744 0.4744 697,619 -0.00(-1.03%)
Jan 30, 2002 0.4931 0.4931 0.4684 0.4793 200,768 -0.01(-1.82%)
Jan 29, 2002 0.5202 0.5202 0.4872 0.4882 460,347 -0.02(-3.88%)
Jan 28, 2002 0.5079 0.5118 0.4931 0.5079 2,463,976 -0.00(-0.96%)
Jan 25, 2002 0.4995 0.5153 0.4995 0.5128 253,495 +0.01(+2.77%)
Jan 24, 2002 0.5128 0.5128 0.4882 0.4990 466,431 -0.02(-3.43%)
Jan 23, 2002 0.5128 0.5173 0.4936 0.5168 1,283,701 +0.00(+0.77%)
Jan 22, 2002 0.5148 0.5153 0.5084 0.5128 1,549,364 -0.00(-0.76%)
Jan 21, 2002 0.5227 0.5227 0.5074 0.5168 1,711,601 +0.00(+0.00%)
Jan 18, 2002 0.5227 0.5227 0.5074 0.5168 1,711,601 -0.00(-0.19%)
Jan 17, 2002 0.5128 0.5227 0.5128 0.5178 1,488,525 +0.01(+1.55%)
Jan 16, 2002 0.5232 0.5232 0.5040 0.5099 488,739 -0.02(-3.45%)
Jan 15, 2002 0.5424 0.5424 0.5153 0.5281 539,438 -0.02(-3.25%)
Jan 14, 2002 0.5498 0.5597 0.5424 0.5459 267,691 -0.00(-0.54%)
Jan 11, 2002 0.5419 0.5493 0.5350 0.5488 1,476,357 +0.01(+1.27%)
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.