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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 29, 2003 0.8989 0.9312 0.8945 0.9217 580,553 +0.01(+0.55%)
Aug 28, 2003 0.9451 0.9451 0.9033 0.9166 3,734,841 -0.02(-2.62%)
Aug 27, 2003 0.9520 0.9653 0.9242 0.9413 1,798,608 -0.01(-0.73%)
Aug 26, 2003 0.9078 0.9609 0.9078 0.9482 1,002,918 +0.05(+5.19%)
Aug 25, 2003 0.8857 0.9135 0.8850 0.9015 2,273,175 +0.02(+2.52%)
Aug 22, 2003 0.8648 0.8888 0.8553 0.8793 1,105,740 +0.03(+3.04%)
Aug 21, 2003 0.8382 0.8724 0.8363 0.8534 2,959,715 +0.02(+1.89%)
Aug 20, 2003 0.8281 0.8458 0.8167 0.8376 2,194,081 +0.00(+0.38%)
Aug 19, 2003 0.8237 0.8433 0.8155 0.8344 2,132,387 +0.01(+1.07%)
Aug 18, 2003 0.8218 0.8288 0.8161 0.8256 1,031,392 +0.02(+2.03%)
Aug 15, 2003 0.8016 0.8193 0.7978 0.8092 490,385 +0.01(+1.19%)
Aug 14, 2003 0.7965 0.8022 0.7769 0.7997 1,172,180 +0.02(+2.02%)
Aug 13, 2003 0.7428 0.7883 0.7428 0.7839 3,094,176 +0.05(+6.26%)
Aug 12, 2003 0.7238 0.7390 0.7194 0.7377 855,802 +0.01(+1.92%)
Aug 11, 2003 0.7314 0.7320 0.7232 0.7238 670,721 -0.01(-0.95%)
Aug 08, 2003 0.7371 0.7371 0.7213 0.7308 336,942 +0.00(+0.00%)
Aug 07, 2003 0.6954 0.7390 0.6954 0.7308 1,553,415 +0.04(+5.57%)
Aug 06, 2003 0.7112 0.7131 0.6859 0.6922 738,742 -0.02(-2.67%)
Aug 05, 2003 0.6960 0.7156 0.6954 0.7112 1,175,344 +0.02(+3.12%)
Aug 04, 2003 0.6903 0.6966 0.6707 0.6897 824,164 -0.01(-1.53%)
Aug 01, 2003 0.7219 0.7219 0.7004 0.7004 809,927 -0.03(-3.90%)
Jul 31, 2003 0.7232 0.7327 0.7099 0.7289 572,644 +0.01(+1.23%)
Jul 30, 2003 0.7472 0.7491 0.7156 0.7200 1,773,298 -0.02(-2.82%)
Jul 29, 2003 0.7674 0.7706 0.7403 0.7409 1,510,704 -0.02(-2.66%)
Jul 28, 2003 0.7535 0.7617 0.7403 0.7611 800,436 +0.01(+1.52%)
Jul 25, 2003 0.7586 0.7605 0.7428 0.7497 1,142,124 +0.00(+0.51%)
Jul 24, 2003 0.7447 0.7529 0.7352 0.7459 604,281 +0.00(+0.17%)
Jul 23, 2003 0.7428 0.7554 0.7421 0.7447 1,002,918 +0.00(+0.34%)
Jul 22, 2003 0.7428 0.7453 0.7346 0.7421 914,332 +0.01(+0.77%)
Jul 21, 2003 0.7459 0.7504 0.7314 0.7365 1,338,278 -0.00(-0.60%)
Jul 18, 2003 0.7485 0.7491 0.7365 0.7409 454,002 +0.01(+0.95%)
Jul 17, 2003 0.7421 0.7523 0.7289 0.7339 926,987 -0.01(-0.68%)
Jul 16, 2003 0.7403 0.7434 0.7289 0.7390 547,333 -0.01(-1.52%)
Jul 15, 2003 0.7649 0.7700 0.7428 0.7504 1,124,723 -0.01(-1.49%)
Jul 14, 2003 0.7599 0.7674 0.7523 0.7617 1,045,629 +0.01(+1.60%)
Jul 11, 2003 0.7561 0.7586 0.7428 0.7497 870,039 -0.01(-0.92%)
Jul 10, 2003 0.7434 0.7636 0.7333 0.7567 765,634 +0.00(+0.59%)
Jul 09, 2003 0.7447 0.7586 0.7447 0.7523 594,790 +0.01(+1.02%)
Jul 08, 2003 0.7384 0.7504 0.7333 0.7447 1,096,249 -0.01(-0.76%)
Jul 07, 2003 0.7270 0.7504 0.7270 0.7504 792,526 +0.03(+4.12%)
Jul 03, 2003 0.7143 0.7207 0.7049 0.7207 683,376 +0.00(+0.00%)
Jul 02, 2003 0.7320 0.7447 0.7188 0.7207 1,263,929 -0.01(-1.47%)
Jul 01, 2003 0.7365 0.7377 0.7200 0.7314 1,197,490 -0.01(-1.53%)
Jun 30, 2003 0.7295 0.7428 0.7219 0.7428 1,018,737 +0.01(+1.82%)
Jun 27, 2003 0.7238 0.7346 0.7181 0.7295 1,018,737 +0.01(+0.79%)
Jun 26, 2003 0.7143 0.7301 0.7143 0.7238 3,440,610 +0.01(+1.33%)
Jun 25, 2003 0.7080 0.7213 0.7061 0.7143 1,729,005 +0.02(+2.36%)
Jun 24, 2003 0.6732 0.7365 0.6732 0.6979 2,668,648 +0.03(+4.64%)
Jun 23, 2003 0.6745 0.6802 0.6600 0.6669 537,842 -0.01(-1.12%)
Jun 20, 2003 0.6903 0.6903 0.6631 0.6745 1,602,454 -0.02(-3.18%)
Jun 19, 2003 0.6922 0.7049 0.6903 0.6966 509,368 -0.00(-0.27%)
Jun 18, 2003 0.7143 0.7226 0.6922 0.6985 1,055,120 -0.03(-4.08%)
Jun 17, 2003 0.7352 0.7390 0.7200 0.7282 1,483,812 -0.00(-0.09%)
Jun 16, 2003 0.7396 0.7554 0.7143 0.7289 928,569 -0.02(-2.21%)
Jun 13, 2003 0.7523 0.7542 0.7434 0.7453 1,765,389 +0.02(+3.24%)
Jun 12, 2003 0.7061 0.7270 0.7061 0.7219 409,709 +0.02(+2.88%)
Jun 11, 2003 0.6890 0.7112 0.6859 0.7017 520,441 +0.01(+1.19%)
Jun 10, 2003 0.7080 0.7143 0.6808 0.6935 1,286,076 -0.00(-0.54%)
Jun 09, 2003 0.6922 0.7036 0.6903 0.6973 917,496 +0.01(+1.57%)
Jun 06, 2003 0.6859 0.6916 0.6821 0.6865 1,088,340 +0.01(+1.50%)
Jun 05, 2003 0.6499 0.6764 0.6499 0.6764 2,879,039 +0.03(+4.09%)
Jun 04, 2003 0.6322 0.6562 0.6315 0.6499 1,479,066 +0.02(+2.90%)
Jun 03, 2003 0.6258 0.6315 0.6201 0.6315 461,911 +0.01(+1.42%)
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.