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: 2:00 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 (%)
Dec 31, 2002 0.4308 0.4328 0.4308 0.4328 215,937 +0.00(+0.56%)
Dec 30, 2002 0.4619 0.4619 0.4182 0.4303 524,418 -0.01(-2.32%)
Dec 27, 2002 0.4522 0.4522 0.4376 0.4405 189,201 +0.00(+0.67%)
Dec 26, 2002 0.4425 0.4449 0.4376 0.4376 318,764 -0.01(-2.81%)
Dec 24, 2002 0.4556 0.4556 0.4498 0.4503 24,678 -0.00(-0.75%)
Dec 23, 2002 0.4600 0.4678 0.4498 0.4537 345,499 -0.01(-2.41%)
Dec 20, 2002 0.4741 0.4838 0.4619 0.4649 1,861,171 +0.01(+1.16%)
Dec 19, 2002 0.4717 0.4726 0.4595 0.4595 2,194,331 -0.01(-2.17%)
Dec 18, 2002 0.4644 0.4717 0.4595 0.4697 1,157,833 +0.01(+2.22%)
Dec 17, 2002 0.4508 0.4610 0.4508 0.4595 869,917 +0.02(+4.30%)
Dec 16, 2002 0.4362 0.4522 0.4328 0.4405 1,143,438 +0.01(+1.57%)
Dec 13, 2002 0.4347 0.4420 0.4182 0.4337 1,106,420 +0.00(+0.34%)
Dec 12, 2002 0.4182 0.4328 0.4167 0.4323 1,161,947 +0.02(+3.98%)
Dec 11, 2002 0.4036 0.4206 0.4036 0.4157 941,896 +0.01(+2.52%)
Dec 10, 2002 0.4065 0.4099 0.4041 0.4055 388,686 +0.00(+0.36%)
Dec 09, 2002 0.4041 0.4109 0.4041 0.4041 133,675 -0.00(-1.19%)
Dec 06, 2002 0.4133 0.4182 0.4089 0.4089 94,600 -0.00(-0.47%)
Dec 05, 2002 0.4182 0.4182 0.4036 0.4109 845,239 -0.01(-2.31%)
Dec 04, 2002 0.4303 0.4308 0.4133 0.4206 3,158,850 -0.02(-3.89%)
Dec 03, 2002 0.4425 0.4425 0.4323 0.4376 941,896 -0.01(-2.17%)
Dec 02, 2002 0.4323 0.4493 0.4323 0.4474 598,454 +0.02(+4.31%)
Nov 29, 2002 0.4352 0.4352 0.4211 0.4289 401,025 -0.00(-0.34%)
Nov 27, 2002 0.4279 0.4303 0.4274 0.4303 787,656 +0.01(+1.26%)
Nov 26, 2002 0.4352 0.4352 0.4250 0.4250 499,740 -0.02(-3.43%)
Nov 25, 2002 0.4401 0.4405 0.4401 0.4401 34,961 +0.00(+0.89%)
Nov 22, 2002 0.4376 0.4391 0.4352 0.4362 892,539 -0.02(-3.55%)
Nov 21, 2002 0.4435 0.4610 0.4401 0.4522 318,764 +0.01(+2.20%)
Nov 20, 2002 0.4435 0.4444 0.4420 0.4425 115,166 +0.00(+0.00%)
Nov 19, 2002 0.4376 0.4522 0.4323 0.4425 2,352,685 +0.01(+1.56%)
Nov 18, 2002 0.4298 0.4357 0.4279 0.4357 456,552 +0.01(+2.52%)
Nov 15, 2002 0.4206 0.4255 0.4201 0.4250 629,302 +0.00(+1.04%)
Nov 14, 2002 0.4308 0.4308 0.4138 0.4206 376,347 -0.01(-2.37%)
Nov 13, 2002 0.4279 0.4367 0.4235 0.4308 477,118 -0.00(-1.12%)
Nov 12, 2002 0.4546 0.4561 0.4333 0.4357 643,698 -0.02(-4.48%)
Nov 11, 2002 0.4546 0.4615 0.4546 0.4561 104,883 +0.01(+1.52%)
Nov 08, 2002 0.4571 0.4687 0.4483 0.4493 561,436 -0.00(-1.07%)
Nov 07, 2002 0.4512 0.4546 0.4439 0.4542 2,550,113 +0.00(+0.43%)
Nov 06, 2002 0.4653 0.4673 0.4498 0.4522 2,114,126 -0.03(-6.72%)
Nov 05, 2002 0.4790 0.4882 0.4790 0.4848 250,898 +0.00(+0.10%)
Nov 04, 2002 0.4853 0.4984 0.4838 0.4843 228,276 +0.02(+4.18%)
Nov 01, 2002 0.4469 0.4683 0.4469 0.4649 1,048,837 +0.02(+4.48%)
Oct 31, 2002 0.4405 0.4571 0.4405 0.4449 649,867 +0.01(+2.12%)
Oct 30, 2002 0.4094 0.4420 0.4094 0.4357 68,071,584 +0.03(+7.43%)
Oct 29, 2002 0.3939 0.4060 0.3929 0.4055 326,990 +0.00(+1.09%)
Oct 28, 2002 0.4133 0.4133 0.3987 0.4012 252,954 -0.01(-2.94%)
Oct 25, 2002 0.3890 0.4157 0.3866 0.4133 1,209,247 +0.02(+6.25%)
Oct 24, 2002 0.3866 0.3948 0.3744 0.3890 2,556,283 +0.01(+1.52%)
Oct 23, 2002 0.3720 0.3953 0.3715 0.3832 1,184,569 +0.02(+4.37%)
Oct 22, 2002 0.3472 0.3705 0.3457 0.3671 653,980 +0.01(+2.72%)
Oct 21, 2002 0.3457 0.3574 0.3428 0.3574 1,791,249 +0.01(+3.38%)
Oct 18, 2002 0.3550 0.3550 0.3457 0.3457 927,501 -0.00(-1.25%)
Oct 17, 2002 0.3428 0.3550 0.3404 0.3501 1,719,270 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3511 0.3375 0.3379 329,046 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3394 0.3457 1,838,549 -0.01(-2.34%)
Oct 14, 2002 0.3647 0.3647 0.3501 0.3540 1,340,866 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3754 0.3618 0.3725 12,750,568 +0.01(+3.37%)
Oct 10, 2002 0.3613 0.3618 0.3589 0.3603 2,868,878 -0.00(-0.94%)
Oct 09, 2002 0.3632 0.3652 0.3511 0.3637 1,141,381 -0.00(-1.19%)
Oct 08, 2002 0.3647 0.3730 0.3647 0.3681 2,755,768 +0.01(+1.61%)
Oct 07, 2002 0.3900 0.3900 0.3579 0.3623 1,900,246 -0.04(-9.37%)
Oct 04, 2002 0.3895 0.3997 0.3885 0.3997 734,185 +0.01(+3.40%)
Oct 03, 2002 0.3744 0.3875 0.3744 0.3866 94,600 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3900 0.3705 0.3705 3,936,224 -0.01(-2.18%)
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.