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

Gerdau S.A. ADR (NY: GGB )

3.760 -0.080 (-2.08%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Oct 31, 2002 0.4406 0.4571 0.4406 0.4449 649,840 +0.01(+2.12%)
Oct 30, 2002 0.4094 0.4420 0.4094 0.4357 68,068,720 +0.03(+7.43%)
Oct 29, 2002 0.3939 0.4060 0.3929 0.4056 326,976 +0.00(+1.09%)
Oct 28, 2002 0.4133 0.4133 0.3987 0.4012 252,944 -0.01(-2.94%)
Oct 25, 2002 0.3890 0.4158 0.3866 0.4133 1,209,196 +0.02(+6.25%)
Oct 24, 2002 0.3866 0.3949 0.3744 0.3890 2,556,175 +0.01(+1.52%)
Oct 23, 2002 0.3720 0.3953 0.3715 0.3832 1,184,519 +0.02(+4.37%)
Oct 22, 2002 0.3472 0.3705 0.3457 0.3671 653,953 +0.01(+2.72%)
Oct 21, 2002 0.3457 0.3574 0.3428 0.3574 1,791,173 +0.01(+3.38%)
Oct 18, 2002 0.3550 0.3550 0.3457 0.3457 927,462 -0.00(-1.25%)
Oct 17, 2002 0.3428 0.3550 0.3404 0.3501 1,719,197 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3511 0.3375 0.3380 329,033 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3394 0.3457 1,838,472 -0.01(-2.34%)
Oct 14, 2002 0.3647 0.3647 0.3501 0.3540 1,340,809 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3754 0.3618 0.3725 12,750,032 +0.01(+3.37%)
Oct 10, 2002 0.3613 0.3618 0.3589 0.3603 2,868,757 -0.00(-0.94%)
Oct 09, 2002 0.3632 0.3652 0.3511 0.3637 1,141,333 -0.00(-1.19%)
Oct 08, 2002 0.3647 0.3730 0.3647 0.3681 2,755,652 +0.01(+1.61%)
Oct 07, 2002 0.3900 0.3900 0.3579 0.3623 1,900,166 -0.04(-9.37%)
Oct 04, 2002 0.3895 0.3997 0.3885 0.3997 734,155 +0.01(+3.40%)
Oct 03, 2002 0.3744 0.3876 0.3744 0.3866 94,597 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3900 0.3705 0.3705 3,936,058 -0.01(-2.18%)
Oct 01, 2002 0.3360 0.3788 0.3331 0.3788 1,785,004 +0.04(+12.90%)
Sep 30, 2002 0.3360 0.3360 0.3248 0.3355 3,062,064 -0.01(-1.71%)
Sep 27, 2002 0.3720 0.3720 0.3409 0.3414 563,469 -0.04(-10.12%)
Sep 26, 2002 0.3744 0.3808 0.3725 0.3798 917,179 +0.01(+2.09%)
Sep 25, 2002 0.3866 0.3890 0.3720 0.3720 2,241,538 -0.02(-4.14%)
Sep 24, 2002 0.4065 0.4075 0.3866 0.3880 326,976 -0.02(-5.67%)
Sep 23, 2002 0.4352 0.4352 0.4051 0.4114 1,332,584 -0.03(-6.62%)
Sep 20, 2002 0.4376 0.4435 0.4318 0.4406 1,710,972 -0.00(-0.33%)
Sep 19, 2002 0.4547 0.4566 0.4420 0.4420 717,703 -0.02(-3.81%)
Sep 18, 2002 0.4824 0.4824 0.4517 0.4595 1,334,640 -0.03(-5.50%)
Sep 17, 2002 0.4863 0.4863 0.4644 0.4863 2,128,432 +0.01(+1.94%)
Sep 16, 2002 0.4887 0.4887 0.4770 0.4770 1,305,850 -0.02(-3.35%)
Sep 13, 2002 0.4984 0.4984 0.4936 0.4936 867,824 -0.01(-1.36%)
Sep 12, 2002 0.5086 0.5086 0.4911 0.5004 411,291 -0.01(-1.81%)
Sep 11, 2002 0.5091 0.5130 0.5048 0.5096 285,847 +0.02(+3.15%)
Sep 10, 2002 0.5106 0.5106 0.4941 0.4941 1,318,188 -0.01(-2.87%)
Sep 09, 2002 0.5057 0.5193 0.5013 0.5086 2,052,343 +0.00(+0.19%)
Sep 06, 2002 0.5106 0.5106 0.4936 0.5077 79,379,232 -0.00(-0.85%)
Sep 05, 2002 0.4989 0.5120 0.4887 0.5120 1,361,374 +0.01(+2.63%)
Sep 04, 2002 0.5033 0.5033 0.4960 0.4989 279,678 -0.01(-1.25%)
Sep 03, 2002 0.5252 0.5252 0.4984 0.5052 577,864 -0.02(-3.80%)
Aug 30, 2002 0.5330 0.5330 0.5227 0.5252 598,428 -0.00(-0.55%)
Aug 29, 2002 0.5106 0.5291 0.5106 0.5281 433,912 +0.02(+3.33%)
Aug 28, 2002 0.5057 0.5111 0.5009 0.5111 133,669 +0.01(+1.94%)
Aug 27, 2002 0.5140 0.5140 0.4960 0.5013 806,131 -0.01(-1.53%)
Aug 26, 2002 0.5111 0.5140 0.5033 0.5091 69,919 +0.01(+1.16%)
Aug 23, 2002 0.4989 0.5130 0.4989 0.5033 283,791 +0.00(+0.98%)
Aug 22, 2002 0.5101 0.5101 0.4984 0.4984 1,297,624 -0.01(-2.38%)
Aug 21, 2002 0.5130 0.5154 0.5077 0.5106 956,252 +0.01(+1.55%)
Aug 20, 2002 0.5048 0.5048 0.4975 0.5028 855,486 +0.01(+1.77%)
Aug 16, 2002 0.4761 0.4941 0.4761 0.4941 534,678 +0.02(+3.89%)
Aug 15, 2002 0.4649 0.4780 0.4649 0.4756 2,570,571 +0.01(+1.24%)
Aug 14, 2002 0.4717 0.4717 0.4620 0.4697 1,525,891 -0.00(-0.41%)
Aug 13, 2002 0.4430 0.4717 0.4430 0.4717 472,985 +0.02(+4.30%)
Aug 12, 2002 0.4741 0.4741 0.4498 0.4522 1,334,640 -0.01(-1.90%)
Aug 07, 2002 0.4756 0.4775 0.4522 0.4610 727,985 -0.01(-1.86%)
Aug 06, 2002 0.4571 0.4746 0.4498 0.4697 1,922,787 +0.01(+2.77%)
Aug 05, 2002 0.4853 0.4853 0.4547 0.4571 431,855 -0.02(-5.05%)
Aug 02, 2002 0.4381 0.4814 0.4381 0.4814 855,486 +0.06(+14.45%)
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.