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

Gerdau S.A. ADR (NY: GGB )

3.905 -0.005 (-0.13%)
Streaming Delayed Price Updated: 10:42 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 29, 2002 0.5932 0.6030 0.5859 0.6030 995,366 +0.00(+0.00%)
Mar 28, 2002 0.5932 0.6030 0.5859 0.6030 995,366 +0.01(+2.06%)
Mar 27, 2002 0.5932 0.5932 0.5796 0.5908 843,182 +0.00(+0.41%)
Mar 26, 2002 0.5840 0.5952 0.5840 0.5884 209,767 +0.01(+0.92%)
Mar 25, 2002 0.5932 0.5932 0.5825 0.5830 82,261 -0.01(-2.12%)
Mar 22, 2002 0.6078 0.6078 0.5689 0.5957 1,266,830 -0.01(-1.21%)
Mar 21, 2002 0.6078 0.6141 0.5981 0.6030 1,632,895 -0.00(-0.16%)
Mar 20, 2002 0.6054 0.6054 0.6005 0.6039 929,557 -0.00(-0.08%)
Mar 19, 2002 0.6054 0.6321 0.5981 0.6044 1,295,622 +0.00(+0.65%)
Mar 18, 2002 0.5864 0.6010 0.5830 0.6005 1,647,291 +0.01(+2.49%)
Mar 15, 2002 0.5786 0.5859 0.5786 0.5859 1,287,396 +0.01(+1.26%)
Mar 14, 2002 0.5835 0.5884 0.5718 0.5786 1,505,389 +0.00(+0.00%)
Mar 13, 2002 0.5709 0.5835 0.5704 0.5786 1,231,869 +0.00(+0.51%)
Mar 12, 2002 0.5587 0.5757 0.5500 0.5757 806,165 +0.02(+2.96%)
Mar 11, 2002 0.5665 0.5704 0.5475 0.5592 1,416,958 -0.01(-0.95%)
Mar 08, 2002 0.5543 0.5738 0.5543 0.5645 863,748 +0.02(+2.74%)
Mar 07, 2002 0.5631 0.5786 0.5397 0.5495 3,409,748 -0.02(-2.67%)
Mar 06, 2002 0.5349 0.5645 0.5339 0.5645 1,079,685 +0.02(+4.59%)
Mar 05, 2002 0.5543 0.5597 0.5397 0.5397 475,061 -0.01(-2.20%)
Mar 04, 2002 0.5568 0.5568 0.5495 0.5519 224,163 -0.00(-0.44%)
Mar 01, 2002 0.5534 0.5543 0.5422 0.5543 102,827 +0.00(+0.18%)
Feb 28, 2002 0.5694 0.5694 0.5465 0.5534 1,406,675 -0.01(-2.40%)
Feb 27, 2002 0.5738 0.5738 0.5616 0.5670 647,811 -0.00(-0.34%)
Feb 26, 2002 0.5757 0.5757 0.5568 0.5689 2,568,622 -0.01(-1.68%)
Feb 25, 2002 0.5422 0.5786 0.5422 0.5786 2,704,354 +0.03(+6.25%)
Feb 22, 2002 0.5349 0.5465 0.5315 0.5446 4,452,416 +0.01(+2.66%)
Feb 21, 2002 0.5349 0.5397 0.5276 0.5305 1,499,220 +0.00(+0.09%)
Feb 20, 2002 0.5276 0.5339 0.5154 0.5300 1,682,252 -0.00(-0.46%)
Feb 19, 2002 0.5227 0.5349 0.5164 0.5324 1,562,972 +0.01(+2.82%)
Feb 18, 2002 0.5057 0.5179 0.5057 0.5179 837,013 +0.00(+0.00%)
Feb 15, 2002 0.5057 0.5179 0.5057 0.5179 837,013 +0.01(+1.91%)
Feb 14, 2002 0.4984 0.5081 0.4863 0.5081 575,832 +0.01(+2.45%)
Feb 13, 2002 0.4960 0.4960 0.4863 0.4960 2,056,543 +0.00(+0.49%)
Feb 12, 2002 0.4935 0.4935 0.4935 0.4935 18,508 +0.00(+1.00%)
Feb 11, 2002 0.4863 0.4887 0.4848 0.4887 152,184 +0.00(+0.50%)
Feb 08, 2002 0.4838 0.4960 0.4838 0.4863 604,623 +0.00(+0.50%)
Feb 07, 2002 0.4863 0.5008 0.4794 0.4838 499,740 +0.00(+0.81%)
Feb 06, 2002 0.4765 0.4828 0.4765 0.4799 148,071 +0.01(+1.75%)
Feb 05, 2002 0.4653 0.4741 0.4653 0.4717 847,295 +0.01(+1.57%)
Feb 04, 2002 0.4790 0.4790 0.4644 0.4644 355,782 -0.01(-2.05%)
Feb 01, 2002 0.4692 0.4794 0.4634 0.4741 454,496 +0.01(+1.35%)
Jan 31, 2002 0.4848 0.4848 0.4678 0.4678 707,450 -0.00(-1.03%)
Jan 30, 2002 0.4863 0.4863 0.4619 0.4726 203,597 -0.01(-1.82%)
Jan 29, 2002 0.5130 0.5130 0.4804 0.4814 466,835 -0.02(-3.88%)
Jan 28, 2002 0.5008 0.5047 0.4863 0.5008 2,498,700 -0.00(-0.96%)
Jan 25, 2002 0.4926 0.5081 0.4926 0.5057 257,067 +0.01(+2.77%)
Jan 24, 2002 0.5057 0.5057 0.4814 0.4921 473,004 -0.02(-3.44%)
Jan 23, 2002 0.5057 0.5101 0.4867 0.5096 1,301,791 +0.00(+0.77%)
Jan 22, 2002 0.5076 0.5081 0.5013 0.5057 1,571,199 -0.00(-0.76%)
Jan 21, 2002 0.5154 0.5154 0.5004 0.5096 1,735,722 +0.00(+0.00%)
Jan 18, 2002 0.5154 0.5154 0.5004 0.5096 1,735,722 -0.00(-0.19%)
Jan 17, 2002 0.5057 0.5154 0.5057 0.5106 1,509,502 +0.01(+1.55%)
Jan 16, 2002 0.5159 0.5159 0.4970 0.5028 495,626 -0.02(-3.45%)
Jan 15, 2002 0.5349 0.5349 0.5081 0.5208 547,040 -0.02(-3.25%)
Jan 14, 2002 0.5422 0.5519 0.5349 0.5383 271,463 -0.00(-0.54%)
Jan 11, 2002 0.5344 0.5417 0.5276 0.5412 1,497,163 +0.01(+1.27%)
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.