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

Gerdau S.A. ADR (NY: GGB )

3.630 -0.110 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2002 0.4085 0.4157 0.4060 0.4123 1,719,270 +0.00(+0.00%)
Jul 30, 2002 0.4260 0.4260 0.4085 0.4123 2,897,669 -0.01(-2.64%)
Jul 29, 2002 0.4255 0.4294 0.4182 0.4235 2,210,784 +0.00(+0.23%)
Jul 26, 2002 0.4522 0.4537 0.4157 0.4226 1,421,071 -0.03(-7.06%)
Jul 25, 2002 0.4600 0.4717 0.4546 0.4546 6,138,782 -0.00(-1.06%)
Jul 24, 2002 0.4376 0.4605 0.4352 0.4595 808,221 +0.00(+1.07%)
Jul 23, 2002 0.4668 0.4683 0.4546 0.4546 1,147,551 -0.00(-0.95%)
Jul 22, 2002 0.4950 0.4970 0.4590 0.4590 261,181 -0.04(-8.17%)
Jul 19, 2002 0.5149 0.5203 0.4999 0.4999 748,581 +0.01(+2.80%)
Jul 17, 2002 0.4911 0.5008 0.4863 0.4863 814,391 -0.02(-3.85%)
Jul 12, 2002 0.5305 0.5305 0.5033 0.5057 847,295 -0.02(-4.67%)
Jul 11, 2002 0.5237 0.5305 0.5057 0.5305 849,352 +0.01(+1.77%)
Jul 10, 2002 0.5227 0.5266 0.5198 0.5213 403,082 +0.01(+1.23%)
Jul 09, 2002 0.5252 0.5252 0.5149 0.5149 187,145 -0.01(-1.94%)
Jul 08, 2002 0.5183 0.5252 0.5183 0.5252 1,100,250 -0.00(-0.55%)
Jul 05, 2002 0.5183 0.5324 0.5183 0.5281 1,332,640 +0.01(+2.16%)
Jul 04, 2002 0.5106 0.5179 0.5106 0.5169 438,043 +0.00(+0.00%)
Jul 03, 2002 0.5106 0.5179 0.5106 0.5169 438,043 +0.01(+1.24%)
Jul 02, 2002 0.4911 0.5106 0.4867 0.5106 388,686 +0.01(+1.94%)
Jul 01, 2002 0.5106 0.5106 0.5008 0.5008 98,714 -0.01(-1.44%)
Jun 28, 2002 0.4935 0.5096 0.4887 0.5081 1,608,216 +0.01(+2.45%)
Jun 27, 2002 0.4498 0.4960 0.4498 0.4960 855,522 +0.05(+10.27%)
Jun 26, 2002 0.4717 0.4717 0.4498 0.4498 341,386 -0.03(-7.13%)
Jun 25, 2002 0.4867 0.4931 0.4809 0.4843 1,599,990 +0.02(+3.64%)
Jun 21, 2002 0.4887 0.4955 0.4887 0.4673 187,145 -0.03(-5.78%)
Jun 20, 2002 0.5378 0.5378 0.4960 0.4960 180,975 -0.04(-7.78%)
Jun 19, 2002 0.5495 0.5568 0.5373 0.5378 2,755,768 -0.01(-2.47%)
Jun 18, 2002 0.5577 0.5665 0.5495 0.5514 477,118 -0.01(-1.99%)
Jun 17, 2002 0.5310 0.5626 0.5310 0.5626 433,930 +0.03(+4.99%)
Jun 14, 2002 0.5339 0.5397 0.5339 0.5359 656,037 -0.01(-2.04%)
Jun 12, 2002 0.5665 0.5679 0.5446 0.5470 477,118 -0.02(-2.93%)
Jun 11, 2002 0.5908 0.5908 0.5636 0.5636 183,032 -0.02(-3.90%)
Jun 10, 2002 0.5835 0.5927 0.5713 0.5864 950,123 +0.01(+1.34%)
Jun 07, 2002 0.5344 0.5835 0.5344 0.5786 1,159,890 +0.04(+7.30%)
Jun 06, 2002 0.5665 0.5665 0.5349 0.5393 859,635 -0.03(-5.54%)
Jun 05, 2002 0.5752 0.5786 0.5641 0.5709 701,281 -0.03(-5.32%)
May 31, 2002 0.6224 0.6224 0.6030 0.6030 78,148 -0.00(-0.48%)
May 28, 2002 0.6132 0.6195 0.6059 0.6059 839,069 -0.01(-1.19%)
May 27, 2002 0.6064 0.6161 0.6044 0.6132 989,197 +0.00(+0.00%)
May 24, 2002 0.6064 0.6161 0.6044 0.6132 989,197 +0.01(+0.96%)
May 23, 2002 0.6137 0.6175 0.5971 0.6073 366,064 -0.01(-1.73%)
May 22, 2002 0.6190 0.6229 0.6161 0.6180 678,659 -0.01(-0.94%)
May 21, 2002 0.6545 0.6545 0.6234 0.6239 269,407 -0.03(-3.97%)
May 20, 2002 0.6530 0.6662 0.6443 0.6496 1,628,782 +0.00(+0.23%)
May 17, 2002 0.6487 0.6584 0.6414 0.6482 730,072 +0.00(+0.60%)
May 16, 2002 0.6229 0.6491 0.6229 0.6443 1,589,708 +0.03(+4.25%)
May 15, 2002 0.5981 0.6209 0.5811 0.6180 1,575,312 +0.02(+3.08%)
May 14, 2002 0.5801 0.6049 0.5786 0.5996 804,108 +0.02(+4.23%)
May 13, 2002 0.5738 0.5786 0.5641 0.5752 314,651 -0.00(-0.59%)
May 10, 2002 0.5470 0.5859 0.5422 0.5786 372,234 +0.03(+4.85%)
May 09, 2002 0.5932 0.5932 0.5495 0.5519 876,087 -0.04(-7.27%)
May 08, 2002 0.5786 0.5952 0.5660 0.5952 1,096,137 +0.02(+3.73%)
May 07, 2002 0.5806 0.5913 0.5689 0.5738 863,748 -0.00(-0.34%)
May 06, 2002 0.5874 0.5874 0.5611 0.5757 2,264,254 -0.02(-2.79%)
May 03, 2002 0.6200 0.6200 0.5811 0.5923 1,198,964 -0.03(-4.47%)
May 02, 2002 0.6448 0.6453 0.6200 0.6200 1,803,588 -0.03(-3.92%)
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.