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: 7:00 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 (%)
Jan 31, 2003 0.4260 0.4474 0.4260 0.4464 816,413 +0.02(+5.88%)
Jan 30, 2003 0.4094 0.4313 0.4094 0.4216 38,044,452 +0.01(+3.21%)
Jan 29, 2003 0.3915 0.4124 0.3890 0.4085 2,469,804 +0.02(+3.83%)
Jan 28, 2003 0.4094 0.4094 0.3929 0.3934 1,745,931 -0.01(-2.76%)
Jan 27, 2003 0.4051 0.4153 0.4026 0.4046 3,004,483 -0.02(-4.70%)
Jan 24, 2003 0.4328 0.4328 0.4031 0.4245 2,134,602 -0.01(-1.80%)
Jan 23, 2003 0.4449 0.4449 0.4279 0.4323 635,445 -0.01(-1.22%)
Jan 22, 2003 0.4425 0.4503 0.4372 0.4376 343,428 -0.01(-1.75%)
Jan 21, 2003 0.4595 0.4595 0.4449 0.4454 859,598 -0.03(-6.05%)
Jan 17, 2003 0.4717 0.4765 0.4668 0.4741 812,300 -0.00(-0.71%)
Jan 16, 2003 0.4717 0.4814 0.4717 0.4775 174,798 +0.01(+2.29%)
Jan 15, 2003 0.4809 0.4814 0.4658 0.4668 1,297,624 -0.01(-2.83%)
Jan 14, 2003 0.4717 0.4858 0.4717 0.4804 524,396 +0.01(+2.28%)
Jan 13, 2003 0.4741 0.4765 0.4673 0.4697 1,476,536 +0.00(+0.10%)
Jan 10, 2003 0.4765 0.4868 0.4693 0.4693 2,118,150 -0.00(-0.52%)
Jan 09, 2003 0.4770 0.4814 0.4668 0.4717 707,421 -0.00(-1.02%)
Jan 08, 2003 0.4746 0.4814 0.4727 0.4765 2,015,327 -0.00(-0.51%)
Jan 07, 2003 0.4765 0.4863 0.4722 0.4790 3,580,291 +0.00(+0.41%)
Jan 06, 2003 0.4624 0.4838 0.4624 0.4770 524,396 +0.02(+4.36%)
Jan 03, 2003 0.4571 0.4576 0.4547 0.4571 289,960 +0.00(+0.21%)
Jan 02, 2003 0.4386 0.4571 0.4386 0.4561 758,832 +0.02(+5.39%)
Dec 31, 2002 0.4308 0.4328 0.4308 0.4328 215,927 +0.00(+0.56%)
Dec 30, 2002 0.4620 0.4620 0.4182 0.4304 524,396 -0.01(-2.32%)
Dec 27, 2002 0.4522 0.4522 0.4376 0.4406 189,194 +0.00(+0.67%)
Dec 26, 2002 0.4425 0.4449 0.4376 0.4376 318,750 -0.01(-2.81%)
Dec 24, 2002 0.4556 0.4556 0.4498 0.4503 24,677 -0.00(-0.75%)
Dec 23, 2002 0.4600 0.4678 0.4498 0.4537 345,484 -0.01(-2.41%)
Dec 20, 2002 0.4741 0.4838 0.4620 0.4649 1,861,093 +0.01(+1.16%)
Dec 19, 2002 0.4717 0.4727 0.4595 0.4595 2,194,239 -0.01(-2.17%)
Dec 18, 2002 0.4644 0.4717 0.4595 0.4697 1,157,785 +0.01(+2.22%)
Dec 17, 2002 0.4508 0.4610 0.4508 0.4595 869,881 +0.02(+4.30%)
Dec 16, 2002 0.4362 0.4522 0.4328 0.4406 1,143,390 +0.01(+1.57%)
Dec 13, 2002 0.4347 0.4420 0.4182 0.4338 1,106,373 +0.00(+0.34%)
Dec 12, 2002 0.4182 0.4328 0.4167 0.4323 1,161,898 +0.02(+3.98%)
Dec 11, 2002 0.4036 0.4206 0.4036 0.4158 941,857 +0.01(+2.52%)
Dec 10, 2002 0.4065 0.4099 0.4041 0.4056 388,670 +0.00(+0.36%)
Dec 09, 2002 0.4041 0.4109 0.4041 0.4041 133,669 -0.00(-1.19%)
Dec 06, 2002 0.4133 0.4182 0.4090 0.4090 94,597 -0.00(-0.47%)
Dec 05, 2002 0.4182 0.4182 0.4036 0.4109 845,203 -0.01(-2.31%)
Dec 04, 2002 0.4304 0.4308 0.4133 0.4206 3,158,717 -0.02(-3.89%)
Dec 03, 2002 0.4425 0.4425 0.4323 0.4376 941,857 -0.01(-2.17%)
Dec 02, 2002 0.4323 0.4493 0.4323 0.4474 598,428 +0.02(+4.31%)
Nov 29, 2002 0.4352 0.4352 0.4211 0.4289 401,009 -0.00(-0.34%)
Nov 27, 2002 0.4279 0.4304 0.4274 0.4304 787,622 +0.01(+1.26%)
Nov 26, 2002 0.4352 0.4352 0.4250 0.4250 499,719 -0.02(-3.43%)
Nov 25, 2002 0.4401 0.4406 0.4401 0.4401 34,959 +0.00(+0.89%)
Nov 22, 2002 0.4376 0.4391 0.4352 0.4362 892,502 -0.02(-3.55%)
Nov 21, 2002 0.4435 0.4610 0.4401 0.4522 318,750 +0.01(+2.20%)
Nov 20, 2002 0.4435 0.4445 0.4420 0.4425 115,161 +0.00(+0.00%)
Nov 19, 2002 0.4376 0.4522 0.4323 0.4425 2,352,586 +0.01(+1.56%)
Nov 18, 2002 0.4299 0.4357 0.4279 0.4357 456,533 +0.01(+2.52%)
Nov 15, 2002 0.4206 0.4255 0.4201 0.4250 629,275 +0.00(+1.04%)
Nov 14, 2002 0.4308 0.4308 0.4138 0.4206 376,331 -0.01(-2.37%)
Nov 13, 2002 0.4279 0.4367 0.4235 0.4308 477,097 -0.00(-1.12%)
Nov 12, 2002 0.4547 0.4561 0.4333 0.4357 643,671 -0.02(-4.48%)
Nov 11, 2002 0.4547 0.4615 0.4547 0.4561 104,879 +0.01(+1.51%)
Nov 08, 2002 0.4571 0.4688 0.4483 0.4493 561,412 -0.00(-1.07%)
Nov 07, 2002 0.4513 0.4547 0.4440 0.4542 2,550,006 +0.00(+0.43%)
Nov 06, 2002 0.4654 0.4673 0.4498 0.4522 2,114,037 -0.03(-6.72%)
Nov 05, 2002 0.4790 0.4882 0.4790 0.4848 250,887 +0.00(+0.10%)
Nov 04, 2002 0.4853 0.4984 0.4838 0.4843 228,266 +0.02(+4.18%)
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.