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 (%)
May 30, 2003 0.6544 0.6544 0.6354 0.6417 877,809 -0.02(-2.40%)
May 29, 2003 0.6323 0.6607 0.6323 0.6575 1,659,139 +0.03(+4.31%)
May 28, 2003 0.6285 0.6323 0.6253 0.6304 1,391,842 +0.01(+1.32%)
May 27, 2003 0.6133 0.6310 0.6025 0.6221 877,809 -0.01(-1.70%)
May 23, 2003 0.6297 0.6335 0.6297 0.6329 2,162,100 +0.00(+0.50%)
May 22, 2003 0.6304 0.6323 0.6228 0.6297 1,978,630 -0.00(-0.40%)
May 21, 2003 0.6323 0.6335 0.6304 0.6323 1,882,150 +0.00(+0.00%)
May 20, 2003 0.6417 0.6417 0.6228 0.6323 1,486,740 -0.02(-3.57%)
May 19, 2003 0.6702 0.6702 0.6500 0.6556 1,406,077 -0.02(-2.63%)
May 16, 2003 0.6493 0.6752 0.6354 0.6734 801,891 +0.02(+2.70%)
May 15, 2003 0.6797 0.6816 0.6556 0.6556 912,605 -0.03(-4.86%)
May 14, 2003 0.6828 0.6892 0.6727 0.6892 909,442 -0.00(-0.64%)
May 13, 2003 0.6892 0.7018 0.6765 0.6936 1,115,055 +0.02(+2.82%)
May 12, 2003 0.6731 0.6760 0.6682 0.6746 1,402,281 +0.01(+0.95%)
May 09, 2003 0.6444 0.6682 0.6444 0.6682 2,409,785 +0.03(+4.89%)
May 08, 2003 0.6225 0.6444 0.6225 0.6371 462,629 +0.02(+3.64%)
May 07, 2003 0.5977 0.6177 0.5977 0.6147 542,818 +0.02(+3.02%)
May 06, 2003 0.6060 0.6060 0.5958 0.5968 246,735 -0.01(-2.31%)
May 05, 2003 0.6366 0.6400 0.6104 0.6109 1,503,031 -0.02(-3.31%)
May 02, 2003 0.5933 0.6434 0.5924 0.6318 1,659,297 +0.04(+6.13%)
May 01, 2003 0.5938 0.5987 0.5938 0.5953 497,583 +0.00(+0.66%)
Apr 30, 2003 0.5958 0.6128 0.5914 0.5914 4,245,910 +0.00(+0.83%)
Apr 29, 2003 0.5544 0.5924 0.5520 0.5865 2,019,120 +0.05(+9.34%)
Apr 28, 2003 0.5330 0.5423 0.5330 0.5364 3,947,771 +0.00(+0.73%)
Apr 25, 2003 0.5301 0.5544 0.5296 0.5326 2,763,439 -0.01(-1.08%)
Apr 24, 2003 0.5398 0.5471 0.5326 0.5384 2,331,652 +0.00(+0.18%)
Apr 23, 2003 0.5398 0.5423 0.5253 0.5374 3,022,512 +0.00(+0.45%)
Apr 22, 2003 0.5262 0.5384 0.5228 0.5350 2,563,995 -0.01(-1.35%)
Apr 21, 2003 0.5369 0.5433 0.5369 0.5423 123,367 +0.01(+1.36%)
Apr 17, 2003 0.5350 0.5457 0.5350 0.5350 2,463,244 +0.01(+1.66%)
Apr 16, 2003 0.5112 0.5326 0.5112 0.5262 4,891,535 +0.02(+3.15%)
Apr 15, 2003 0.4912 0.5112 0.4912 0.5102 1,408,449 +0.02(+4.69%)
Apr 14, 2003 0.4620 0.4907 0.4620 0.4873 499,639 +0.03(+5.81%)
Apr 11, 2003 0.4625 0.4693 0.4606 0.4606 316,644 +0.00(+0.64%)
Apr 10, 2003 0.4708 0.4708 0.4577 0.4577 943,764 -0.02(-3.49%)
Apr 09, 2003 0.4839 0.4873 0.4742 0.4742 456,461 -0.01(-1.22%)
Apr 08, 2003 0.4917 0.4917 0.4800 0.4800 1,988,278 -0.01(-2.37%)
Apr 07, 2003 0.4864 0.4970 0.4859 0.4917 3,612,621 +0.02(+3.16%)
Apr 04, 2003 0.4645 0.4776 0.4577 0.4766 1,630,511 +0.02(+4.81%)
Apr 03, 2003 0.4377 0.4547 0.4377 0.4547 1,768,272 +0.02(+5.06%)
Apr 02, 2003 0.4450 0.4577 0.4329 0.4329 1,957,436 -0.01(-1.33%)
Apr 01, 2003 0.4445 0.4450 0.4358 0.4387 1,577,052 -0.01(-1.42%)
Mar 31, 2003 0.4358 0.4450 0.4246 0.4450 633,288 +0.00(+0.99%)
Mar 28, 2003 0.4377 0.4465 0.4377 0.4406 1,490,694 +0.00(+1.00%)
Mar 27, 2003 0.4333 0.4401 0.4290 0.4363 1,486,582 -0.00(-0.44%)
Mar 26, 2003 0.4401 0.4440 0.4348 0.4382 1,799,114 -0.00(-0.44%)
Mar 25, 2003 0.4290 0.4421 0.4290 0.4401 2,341,933 +0.01(+2.72%)
Mar 24, 2003 0.4304 0.4304 0.4246 0.4285 943,764 -0.01(-1.56%)
Mar 21, 2003 0.4333 0.4367 0.4246 0.4353 1,984,166 +0.01(+1.59%)
Mar 20, 2003 0.4280 0.4309 0.4246 0.4285 357,766 -0.01(-1.89%)
Mar 19, 2003 0.4392 0.4392 0.4299 0.4367 633,288 -0.00(-0.44%)
Mar 18, 2003 0.4474 0.4499 0.4377 0.4387 1,046,570 -0.00(-0.88%)
Mar 17, 2003 0.4397 0.4470 0.4377 0.4426 78,132 +0.00(+0.66%)
Mar 14, 2003 0.4562 0.4601 0.4397 0.4397 1,100,030 -0.01(-3.11%)
Mar 13, 2003 0.4416 0.4538 0.4401 0.4538 215,893 +0.02(+3.90%)
Mar 12, 2003 0.4358 0.4367 0.4226 0.4367 421,506 +0.00(+0.34%)
Mar 11, 2003 0.4367 0.4436 0.4329 0.4353 1,352,934 -0.00(-0.33%)
Mar 10, 2003 0.4567 0.4567 0.4343 0.4367 2,888,863 -0.02(-5.17%)
Mar 07, 2003 0.4742 0.4742 0.4606 0.4606 477,022 -0.01(-1.87%)
Mar 06, 2003 0.4625 0.4718 0.4606 0.4693 365,991 +0.01(+1.47%)
Mar 05, 2003 0.4669 0.4669 0.4562 0.4625 281,689 -0.00(-0.42%)
Mar 04, 2003 0.4523 0.4645 0.4523 0.4645 365,991 +0.02(+3.69%)
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.