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

Gerdau S.A. ADR (NY: GGB )

3.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2003 0.7233 0.7328 0.7100 0.7290 572,553 +0.01(+1.23%)
Jul 30, 2003 0.7473 0.7492 0.7157 0.7201 1,773,017 -0.02(-2.82%)
Jul 29, 2003 0.7676 0.7707 0.7404 0.7410 1,510,465 -0.02(-2.66%)
Jul 28, 2003 0.7536 0.7619 0.7404 0.7612 800,309 +0.01(+1.52%)
Jul 25, 2003 0.7587 0.7606 0.7429 0.7499 1,141,943 +0.00(+0.51%)
Jul 24, 2003 0.7448 0.7530 0.7353 0.7461 604,186 +0.00(+0.17%)
Jul 23, 2003 0.7429 0.7555 0.7423 0.7448 1,002,759 +0.00(+0.34%)
Jul 22, 2003 0.7429 0.7454 0.7347 0.7423 914,187 +0.01(+0.77%)
Jul 21, 2003 0.7461 0.7505 0.7315 0.7366 1,338,066 -0.00(-0.60%)
Jul 18, 2003 0.7486 0.7492 0.7366 0.7410 453,930 +0.01(+0.95%)
Jul 17, 2003 0.7423 0.7524 0.7290 0.7340 926,840 -0.01(-0.68%)
Jul 16, 2003 0.7404 0.7435 0.7290 0.7391 547,247 -0.01(-1.52%)
Jul 15, 2003 0.7650 0.7701 0.7429 0.7505 1,124,545 -0.01(-1.49%)
Jul 14, 2003 0.7600 0.7676 0.7524 0.7619 1,045,463 +0.01(+1.60%)
Jul 11, 2003 0.7562 0.7587 0.7429 0.7499 869,901 -0.01(-0.92%)
Jul 10, 2003 0.7435 0.7638 0.7334 0.7568 765,513 +0.00(+0.59%)
Jul 09, 2003 0.7448 0.7587 0.7448 0.7524 594,696 +0.01(+1.02%)
Jul 08, 2003 0.7385 0.7505 0.7334 0.7448 1,096,075 -0.01(-0.76%)
Jul 07, 2003 0.7271 0.7505 0.7271 0.7505 792,401 +0.03(+4.12%)
Jul 03, 2003 0.7144 0.7208 0.7050 0.7208 683,268 +0.00(+0.00%)
Jul 02, 2003 0.7322 0.7448 0.7189 0.7208 1,263,729 -0.01(-1.47%)
Jul 01, 2003 0.7366 0.7378 0.7201 0.7315 1,197,300 -0.01(-1.53%)
Jun 30, 2003 0.7296 0.7429 0.7220 0.7429 1,018,575 +0.01(+1.82%)
Jun 27, 2003 0.7239 0.7347 0.7182 0.7296 1,018,575 +0.01(+0.79%)
Jun 26, 2003 0.7144 0.7303 0.7144 0.7239 3,440,064 +0.01(+1.33%)
Jun 25, 2003 0.7081 0.7214 0.7062 0.7144 1,728,731 +0.02(+2.36%)
Jun 24, 2003 0.6734 0.7366 0.6734 0.6980 2,668,225 +0.03(+4.64%)
Jun 23, 2003 0.6746 0.6803 0.6601 0.6670 537,757 -0.01(-1.12%)
Jun 20, 2003 0.6904 0.6904 0.6632 0.6746 1,602,200 -0.02(-3.18%)
Jun 19, 2003 0.6923 0.7050 0.6904 0.6967 509,287 -0.00(-0.27%)
Jun 18, 2003 0.7144 0.7227 0.6923 0.6986 1,054,953 -0.03(-4.08%)
Jun 17, 2003 0.7353 0.7391 0.7201 0.7284 1,483,577 -0.00(-0.09%)
Jun 16, 2003 0.7397 0.7555 0.7144 0.7290 928,422 -0.02(-2.21%)
Jun 13, 2003 0.7524 0.7543 0.7435 0.7454 1,765,109 +0.02(+3.24%)
Jun 12, 2003 0.7062 0.7271 0.7062 0.7220 409,644 +0.02(+2.88%)
Jun 11, 2003 0.6892 0.7113 0.6860 0.7018 520,359 +0.01(+1.19%)
Jun 10, 2003 0.7081 0.7144 0.6809 0.6936 1,285,872 -0.00(-0.54%)
Jun 09, 2003 0.6923 0.7037 0.6904 0.6974 917,350 +0.01(+1.57%)
Jun 06, 2003 0.6860 0.6917 0.6822 0.6866 1,088,167 +0.01(+1.50%)
Jun 05, 2003 0.6500 0.6765 0.6500 0.6765 2,878,583 +0.03(+4.09%)
Jun 04, 2003 0.6323 0.6563 0.6316 0.6500 1,478,832 +0.02(+2.90%)
Jun 03, 2003 0.6259 0.6316 0.6202 0.6316 461,838 +0.01(+1.42%)
Jun 02, 2003 0.6354 0.6360 0.6202 0.6228 786,074 -0.02(-2.96%)
May 30, 2003 0.6544 0.6544 0.6354 0.6417 877,809 -0.02(-2.40%)
May 29, 2003 0.6323 0.6607 0.6323 0.6575 1,659,139 +0.03(+4.31%)
May 28, 2003 0.6285 0.6323 0.6253 0.6304 1,391,842 +0.01(+1.32%)
May 27, 2003 0.6133 0.6310 0.6025 0.6221 877,809 -0.01(-1.70%)
May 23, 2003 0.6297 0.6335 0.6297 0.6329 2,162,100 +0.00(+0.50%)
May 22, 2003 0.6304 0.6323 0.6228 0.6297 1,978,630 -0.00(-0.40%)
May 21, 2003 0.6323 0.6335 0.6304 0.6323 1,882,150 +0.00(+0.00%)
May 20, 2003 0.6417 0.6417 0.6228 0.6323 1,486,740 -0.02(-3.57%)
May 19, 2003 0.6702 0.6702 0.6500 0.6556 1,406,077 -0.02(-2.63%)
May 16, 2003 0.6493 0.6752 0.6354 0.6734 801,891 +0.02(+2.70%)
May 15, 2003 0.6797 0.6816 0.6556 0.6556 912,605 -0.03(-4.86%)
May 14, 2003 0.6828 0.6892 0.6727 0.6892 909,442 -0.00(-0.64%)
May 13, 2003 0.6892 0.7018 0.6765 0.6936 1,115,055 +0.02(+2.82%)
May 12, 2003 0.6731 0.6760 0.6682 0.6746 1,402,281 +0.01(+0.95%)
May 09, 2003 0.6444 0.6682 0.6444 0.6682 2,409,785 +0.03(+4.89%)
May 08, 2003 0.6225 0.6444 0.6225 0.6371 462,629 +0.02(+3.64%)
May 07, 2003 0.5977 0.6177 0.5977 0.6147 542,818 +0.02(+3.02%)
May 06, 2003 0.6060 0.6060 0.5958 0.5968 246,735 -0.01(-2.31%)
May 05, 2003 0.6366 0.6400 0.6104 0.6109 1,503,031 -0.02(-3.31%)
May 02, 2003 0.5933 0.6434 0.5924 0.6318 1,659,297 +0.04(+6.13%)
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.