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 (%)
Feb 28, 2002 0.5694 0.5694 0.5466 0.5534 1,406,616 -0.01(-2.40%)
Feb 27, 2002 0.5738 0.5738 0.5616 0.5670 647,783 -0.00(-0.34%)
Feb 26, 2002 0.5757 0.5757 0.5568 0.5689 2,568,514 -0.01(-1.68%)
Feb 25, 2002 0.5422 0.5787 0.5422 0.5787 2,704,240 +0.03(+6.25%)
Feb 22, 2002 0.5349 0.5466 0.5315 0.5446 4,452,229 +0.01(+2.66%)
Feb 21, 2002 0.5349 0.5398 0.5276 0.5305 1,499,157 +0.00(+0.09%)
Feb 20, 2002 0.5276 0.5339 0.5154 0.5300 1,682,181 -0.00(-0.46%)
Feb 19, 2002 0.5227 0.5349 0.5164 0.5325 1,562,907 +0.01(+2.82%)
Feb 18, 2002 0.5057 0.5179 0.5057 0.5179 836,977 +0.00(+0.00%)
Feb 15, 2002 0.5057 0.5179 0.5057 0.5179 836,977 +0.01(+1.91%)
Feb 14, 2002 0.4984 0.5082 0.4863 0.5082 575,807 +0.01(+2.45%)
Feb 13, 2002 0.4960 0.4960 0.4863 0.4960 2,056,456 +0.00(+0.49%)
Feb 12, 2002 0.4936 0.4936 0.4936 0.4936 18,508 +0.00(+0.99%)
Feb 11, 2002 0.4863 0.4887 0.4848 0.4887 152,177 +0.00(+0.50%)
Feb 08, 2002 0.4838 0.4960 0.4838 0.4863 604,598 +0.00(+0.50%)
Feb 07, 2002 0.4863 0.5009 0.4795 0.4838 499,719 +0.00(+0.81%)
Feb 06, 2002 0.4765 0.4829 0.4765 0.4800 148,064 +0.01(+1.75%)
Feb 05, 2002 0.4654 0.4741 0.4654 0.4717 847,260 +0.01(+1.57%)
Feb 04, 2002 0.4790 0.4790 0.4644 0.4644 355,767 -0.01(-2.05%)
Feb 01, 2002 0.4693 0.4795 0.4634 0.4741 454,476 +0.01(+1.35%)
Jan 31, 2002 0.4848 0.4848 0.4678 0.4678 707,421 -0.00(-1.03%)
Jan 30, 2002 0.4863 0.4863 0.4620 0.4727 203,589 -0.01(-1.82%)
Jan 29, 2002 0.5130 0.5130 0.4804 0.4814 466,815 -0.02(-3.88%)
Jan 28, 2002 0.5009 0.5048 0.4863 0.5009 2,498,595 -0.00(-0.96%)
Jan 25, 2002 0.4926 0.5082 0.4926 0.5057 257,057 +0.01(+2.77%)
Jan 24, 2002 0.5057 0.5057 0.4814 0.4921 472,985 -0.02(-3.43%)
Jan 23, 2002 0.5057 0.5101 0.4868 0.5096 1,301,737 +0.00(+0.77%)
Jan 22, 2002 0.5077 0.5082 0.5013 0.5057 1,571,133 -0.00(-0.76%)
Jan 21, 2002 0.5154 0.5154 0.5004 0.5096 1,735,649 +0.00(+0.00%)
Jan 18, 2002 0.5154 0.5154 0.5004 0.5096 1,735,649 -0.00(-0.19%)
Jan 17, 2002 0.5057 0.5154 0.5057 0.5106 1,509,439 +0.01(+1.55%)
Jan 16, 2002 0.5159 0.5159 0.4970 0.5028 495,606 -0.02(-3.45%)
Jan 15, 2002 0.5349 0.5349 0.5082 0.5208 547,017 -0.02(-3.25%)
Jan 14, 2002 0.5422 0.5519 0.5349 0.5383 271,452 -0.00(-0.54%)
Jan 11, 2002 0.5344 0.5417 0.5276 0.5412 1,497,100 +0.01(+1.27%)
Jan 10, 2002 0.5398 0.5398 0.5179 0.5344 468,872 +0.06(+13.18%)
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.