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

Gerdau S.A. ADR (NY: GGB )

3.895 -0.015 (-0.38%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 17, 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 (%)
Mar 31, 2003 0.4357 0.4449 0.4245 0.4449 633,388 +0.00(+0.99%)
Mar 28, 2003 0.4376 0.4464 0.4376 0.4406 1,490,931 +0.00(+1.00%)
Mar 27, 2003 0.4333 0.4401 0.4289 0.4362 1,486,818 -0.00(-0.44%)
Mar 26, 2003 0.4401 0.4440 0.4347 0.4381 1,799,399 -0.00(-0.44%)
Mar 25, 2003 0.4289 0.4420 0.4289 0.4401 2,342,304 +0.01(+2.72%)
Mar 24, 2003 0.4304 0.4304 0.4245 0.4284 943,913 -0.01(-1.56%)
Mar 21, 2003 0.4333 0.4367 0.4245 0.4352 1,984,480 +0.01(+1.59%)
Mar 20, 2003 0.4279 0.4308 0.4245 0.4284 357,823 -0.01(-1.89%)
Mar 19, 2003 0.4391 0.4391 0.4299 0.4367 633,388 -0.00(-0.44%)
Mar 18, 2003 0.4474 0.4498 0.4376 0.4386 1,046,736 -0.00(-0.88%)
Mar 17, 2003 0.4396 0.4469 0.4376 0.4425 78,145 +0.00(+0.66%)
Mar 14, 2003 0.4561 0.4600 0.4396 0.4396 1,100,204 -0.01(-3.11%)
Mar 13, 2003 0.4415 0.4537 0.4401 0.4537 215,927 +0.02(+3.90%)
Mar 12, 2003 0.4357 0.4367 0.4226 0.4367 421,573 +0.00(+0.34%)
Mar 11, 2003 0.4367 0.4435 0.4328 0.4352 1,353,148 -0.00(-0.33%)
Mar 10, 2003 0.4566 0.4566 0.4342 0.4367 2,889,321 -0.02(-5.17%)
Mar 07, 2003 0.4741 0.4741 0.4605 0.4605 477,097 -0.01(-1.87%)
Mar 06, 2003 0.4624 0.4717 0.4605 0.4693 366,049 +0.01(+1.47%)
Mar 05, 2003 0.4668 0.4668 0.4561 0.4624 281,734 -0.00(-0.42%)
Mar 04, 2003 0.4522 0.4644 0.4522 0.4644 366,049 +0.02(+3.69%)
Mar 03, 2003 0.4537 0.4566 0.4479 0.4479 279,678 -0.00(-0.22%)
Feb 28, 2003 0.4479 0.4513 0.4459 0.4488 730,042 +0.00(+0.44%)
Feb 27, 2003 0.4435 0.4479 0.4435 0.4469 435,968 +0.00(+0.66%)
Feb 26, 2003 0.4401 0.4440 0.4396 0.4440 547,017 +0.00(+0.88%)
Feb 25, 2003 0.4469 0.4469 0.4304 0.4401 1,042,623 -0.01(-2.79%)
Feb 24, 2003 0.4401 0.4527 0.4401 0.4527 1,328,471 +0.02(+3.56%)
Feb 21, 2003 0.4323 0.4410 0.4274 0.4372 3,415,774 +0.01(+2.16%)
Feb 20, 2003 0.4260 0.4279 0.4182 0.4279 211,815 +0.00(+0.11%)
Feb 19, 2003 0.4328 0.4338 0.4255 0.4274 452,420 -0.00(-0.11%)
Feb 18, 2003 0.4328 0.4425 0.4279 0.4279 2,305,288 +0.01(+1.73%)
Feb 14, 2003 0.4177 0.4211 0.4104 0.4206 1,073,470 +0.00(+0.93%)
Feb 13, 2003 0.4328 0.4328 0.4158 0.4167 1,558,794 -0.01(-2.72%)
Feb 12, 2003 0.4153 0.4342 0.4148 0.4284 1,176,293 +0.02(+4.38%)
Feb 11, 2003 0.4090 0.4133 0.4085 0.4104 713,590 +0.00(+1.08%)
Feb 10, 2003 0.4138 0.4158 0.4036 0.4060 2,087,303 -0.01(-2.11%)
Feb 07, 2003 0.4245 0.4304 0.4133 0.4148 1,240,043 -0.01(-2.18%)
Feb 06, 2003 0.4133 0.4260 0.4133 0.4240 553,186 -0.00(-0.34%)
Feb 05, 2003 0.4231 0.4279 0.4231 0.4255 721,816 +0.00(+0.34%)
Feb 04, 2003 0.4255 0.4367 0.4182 0.4240 1,248,269 -0.02(-4.18%)
Feb 03, 2003 0.4459 0.4459 0.4352 0.4425 2,280,610 -0.00(-0.87%)
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%)
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.