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: 4:00 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 (%)
Aug 29, 2003 0.8991 0.9314 0.8947 0.9219 580,437 +0.01(+0.55%)
Aug 28, 2003 0.9453 0.9453 0.9035 0.9168 3,734,093 -0.02(-2.62%)
Aug 27, 2003 0.9522 0.9655 0.9244 0.9415 1,798,248 -0.01(-0.73%)
Aug 26, 2003 0.9080 0.9611 0.9080 0.9484 1,002,717 +0.05(+5.19%)
Aug 25, 2003 0.8858 0.9136 0.8852 0.9016 2,272,720 +0.02(+2.52%)
Aug 22, 2003 0.8650 0.8890 0.8555 0.8795 1,105,519 +0.03(+3.04%)
Aug 21, 2003 0.8384 0.8725 0.8365 0.8536 2,959,122 +0.02(+1.89%)
Aug 20, 2003 0.8283 0.8460 0.8169 0.8378 2,193,641 +0.00(+0.38%)
Aug 19, 2003 0.8239 0.8435 0.8156 0.8346 2,131,960 +0.01(+1.07%)
Aug 18, 2003 0.8220 0.8289 0.8163 0.8258 1,031,185 +0.02(+2.03%)
Aug 15, 2003 0.8017 0.8194 0.7979 0.8093 490,287 +0.01(+1.19%)
Aug 14, 2003 0.7967 0.8024 0.7771 0.7998 1,171,945 +0.02(+2.02%)
Aug 13, 2003 0.7429 0.7885 0.7429 0.7840 3,093,556 +0.05(+6.26%)
Aug 12, 2003 0.7240 0.7391 0.7195 0.7379 855,630 +0.01(+1.92%)
Aug 11, 2003 0.7316 0.7322 0.7233 0.7240 670,586 -0.01(-0.95%)
Aug 08, 2003 0.7372 0.7372 0.7214 0.7309 336,875 +0.00(+0.00%)
Aug 07, 2003 0.6955 0.7391 0.6955 0.7309 1,553,104 +0.04(+5.57%)
Aug 06, 2003 0.7113 0.7132 0.6860 0.6923 738,594 -0.02(-2.67%)
Aug 05, 2003 0.6961 0.7157 0.6955 0.7113 1,175,108 +0.02(+3.12%)
Aug 04, 2003 0.6905 0.6968 0.6709 0.6898 823,999 -0.01(-1.53%)
Aug 01, 2003 0.7221 0.7221 0.7006 0.7006 809,765 -0.03(-3.90%)
Jul 31, 2003 0.7233 0.7328 0.7101 0.7290 572,529 +0.01(+1.23%)
Jul 30, 2003 0.7474 0.7493 0.7157 0.7202 1,772,943 -0.02(-2.82%)
Jul 29, 2003 0.7676 0.7708 0.7404 0.7410 1,510,402 -0.02(-2.66%)
Jul 28, 2003 0.7537 0.7619 0.7404 0.7613 800,275 +0.01(+1.52%)
Jul 25, 2003 0.7587 0.7606 0.7429 0.7499 1,141,895 +0.00(+0.51%)
Jul 24, 2003 0.7448 0.7530 0.7353 0.7461 604,160 +0.00(+0.17%)
Jul 23, 2003 0.7429 0.7556 0.7423 0.7448 1,002,717 +0.00(+0.34%)
Jul 22, 2003 0.7429 0.7455 0.7347 0.7423 914,149 +0.01(+0.77%)
Jul 21, 2003 0.7461 0.7505 0.7316 0.7366 1,338,010 -0.00(-0.60%)
Jul 18, 2003 0.7486 0.7493 0.7366 0.7410 453,911 +0.01(+0.95%)
Jul 17, 2003 0.7423 0.7524 0.7290 0.7341 926,801 -0.01(-0.68%)
Jul 16, 2003 0.7404 0.7436 0.7290 0.7391 547,224 -0.01(-1.52%)
Jul 15, 2003 0.7651 0.7701 0.7429 0.7505 1,124,498 -0.01(-1.49%)
Jul 14, 2003 0.7600 0.7676 0.7524 0.7619 1,045,419 +0.01(+1.60%)
Jul 11, 2003 0.7562 0.7587 0.7429 0.7499 869,865 -0.01(-0.92%)
Jul 10, 2003 0.7436 0.7638 0.7334 0.7568 765,481 +0.00(+0.59%)
Jul 09, 2003 0.7448 0.7587 0.7448 0.7524 594,671 +0.01(+1.02%)
Jul 08, 2003 0.7385 0.7505 0.7334 0.7448 1,096,030 -0.01(-0.76%)
Jul 07, 2003 0.7271 0.7505 0.7271 0.7505 792,368 +0.03(+4.12%)
Jul 03, 2003 0.7145 0.7208 0.7050 0.7208 683,239 +0.00(+0.00%)
Jul 02, 2003 0.7322 0.7448 0.7189 0.7208 1,263,676 -0.01(-1.47%)
Jul 01, 2003 0.7366 0.7379 0.7202 0.7316 1,197,250 -0.01(-1.53%)
Jun 30, 2003 0.7297 0.7429 0.7221 0.7429 1,018,532 +0.01(+1.82%)
Jun 27, 2003 0.7240 0.7347 0.7183 0.7297 1,018,532 +0.01(+0.79%)
Jun 26, 2003 0.7145 0.7303 0.7145 0.7240 3,439,921 +0.01(+1.33%)
Jun 25, 2003 0.7082 0.7214 0.7063 0.7145 1,728,659 +0.02(+2.36%)
Jun 24, 2003 0.6734 0.7366 0.6734 0.6980 2,668,113 +0.03(+4.64%)
Jun 23, 2003 0.6746 0.6803 0.6601 0.6671 537,734 -0.01(-1.12%)
Jun 20, 2003 0.6905 0.6905 0.6633 0.6746 1,602,133 -0.02(-3.18%)
Jun 19, 2003 0.6923 0.7050 0.6905 0.6968 509,266 -0.00(-0.27%)
Jun 18, 2003 0.7145 0.7227 0.6923 0.6987 1,054,909 -0.03(-4.08%)
Jun 17, 2003 0.7353 0.7391 0.7202 0.7284 1,483,515 -0.00(-0.09%)
Jun 16, 2003 0.7398 0.7556 0.7145 0.7290 928,383 -0.02(-2.21%)
Jun 13, 2003 0.7524 0.7543 0.7436 0.7455 1,765,035 +0.02(+3.24%)
Jun 12, 2003 0.7063 0.7271 0.7063 0.7221 409,627 +0.02(+2.88%)
Jun 11, 2003 0.6892 0.7113 0.6860 0.7018 520,337 +0.01(+1.19%)
Jun 10, 2003 0.7082 0.7145 0.6810 0.6936 1,285,818 -0.00(-0.54%)
Jun 09, 2003 0.6923 0.7037 0.6905 0.6974 917,312 +0.01(+1.57%)
Jun 06, 2003 0.6860 0.6917 0.6822 0.6867 1,088,122 +0.01(+1.50%)
Jun 05, 2003 0.6500 0.6765 0.6500 0.6765 2,878,462 +0.03(+4.09%)
Jun 04, 2003 0.6323 0.6563 0.6317 0.6500 1,478,770 +0.02(+2.90%)
Jun 03, 2003 0.6260 0.6317 0.6203 0.6317 461,819 +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.