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

Gerdau S.A. ADR (NY: GGB )

3.830 -0.080 (-2.05%)
Streaming Delayed Price Updated: 2:25 PM 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 (%)
Feb 28, 2003 0.4478 0.4512 0.4459 0.4488 730,072 +0.00(+0.44%)
Feb 27, 2003 0.4435 0.4478 0.4435 0.4469 435,987 +0.00(+0.66%)
Feb 26, 2003 0.4401 0.4439 0.4396 0.4439 547,040 +0.00(+0.88%)
Feb 25, 2003 0.4469 0.4469 0.4303 0.4401 1,042,667 -0.01(-2.79%)
Feb 24, 2003 0.4401 0.4527 0.4401 0.4527 1,328,527 +0.02(+3.56%)
Feb 21, 2003 0.4323 0.4410 0.4274 0.4371 3,415,918 +0.01(+2.16%)
Feb 20, 2003 0.4260 0.4279 0.4182 0.4279 211,823 +0.00(+0.11%)
Feb 19, 2003 0.4328 0.4337 0.4255 0.4274 452,439 -0.00(-0.11%)
Feb 18, 2003 0.4328 0.4425 0.4279 0.4279 2,305,385 +0.01(+1.73%)
Feb 14, 2003 0.4177 0.4211 0.4104 0.4206 1,073,515 +0.00(+0.93%)
Feb 13, 2003 0.4328 0.4328 0.4157 0.4167 1,558,859 -0.01(-2.72%)
Feb 12, 2003 0.4153 0.4342 0.4148 0.4284 1,176,342 +0.02(+4.38%)
Feb 11, 2003 0.4089 0.4133 0.4085 0.4104 713,620 +0.00(+1.08%)
Feb 10, 2003 0.4138 0.4157 0.4036 0.4060 2,087,391 -0.01(-2.11%)
Feb 07, 2003 0.4245 0.4303 0.4133 0.4148 1,240,095 -0.01(-2.18%)
Feb 06, 2003 0.4133 0.4260 0.4133 0.4240 553,210 -0.00(-0.34%)
Feb 05, 2003 0.4230 0.4279 0.4230 0.4255 721,846 +0.00(+0.34%)
Feb 04, 2003 0.4255 0.4367 0.4182 0.4240 1,248,321 -0.02(-4.18%)
Feb 03, 2003 0.4459 0.4459 0.4352 0.4425 2,280,706 -0.00(-0.87%)
Jan 31, 2003 0.4260 0.4474 0.4260 0.4464 816,447 +0.02(+5.88%)
Jan 30, 2003 0.4094 0.4313 0.4094 0.4216 38,046,052 +0.01(+3.21%)
Jan 29, 2003 0.3914 0.4123 0.3890 0.4085 2,469,908 +0.02(+3.83%)
Jan 28, 2003 0.4094 0.4094 0.3929 0.3934 1,746,005 -0.01(-2.76%)
Jan 27, 2003 0.4050 0.4153 0.4026 0.4046 3,004,609 -0.02(-4.70%)
Jan 24, 2003 0.4328 0.4328 0.4031 0.4245 2,134,692 -0.01(-1.80%)
Jan 23, 2003 0.4449 0.4449 0.4279 0.4323 635,471 -0.01(-1.22%)
Jan 22, 2003 0.4425 0.4503 0.4371 0.4376 343,442 -0.01(-1.75%)
Jan 21, 2003 0.4595 0.4595 0.4449 0.4454 859,635 -0.03(-6.05%)
Jan 17, 2003 0.4717 0.4765 0.4668 0.4741 812,334 -0.00(-0.71%)
Jan 16, 2003 0.4717 0.4814 0.4717 0.4775 174,806 +0.01(+2.29%)
Jan 15, 2003 0.4809 0.4814 0.4658 0.4668 1,297,678 -0.01(-2.83%)
Jan 14, 2003 0.4717 0.4858 0.4717 0.4804 524,418 +0.01(+2.28%)
Jan 13, 2003 0.4741 0.4765 0.4673 0.4697 1,476,598 +0.00(+0.10%)
Jan 10, 2003 0.4765 0.4867 0.4692 0.4692 2,118,239 -0.00(-0.52%)
Jan 09, 2003 0.4770 0.4814 0.4668 0.4717 707,450 -0.00(-1.02%)
Jan 08, 2003 0.4746 0.4814 0.4726 0.4765 2,015,412 -0.00(-0.51%)
Jan 07, 2003 0.4765 0.4863 0.4722 0.4790 3,580,442 +0.00(+0.41%)
Jan 06, 2003 0.4624 0.4838 0.4624 0.4770 524,418 +0.02(+4.36%)
Jan 03, 2003 0.4571 0.4576 0.4546 0.4571 289,972 +0.00(+0.21%)
Jan 02, 2003 0.4386 0.4571 0.4386 0.4561 758,864 +0.02(+5.39%)
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%)
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.