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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 0.3608 0.3672 0.3586 0.3642 1,946,410 +0.00(+0.00%)
Jul 30, 2002 0.3762 0.3762 0.3608 0.3642 3,280,493 -0.01(-2.64%)
Jul 29, 2002 0.3758 0.3793 0.3694 0.3741 2,502,860 +0.00(+0.23%)
Jul 26, 2002 0.3994 0.4007 0.3672 0.3732 1,608,815 -0.03(-7.06%)
Jul 25, 2002 0.4063 0.4166 0.4016 0.4016 6,949,804 -0.00(-1.06%)
Jul 24, 2002 0.3866 0.4067 0.3844 0.4059 914,999 +0.00(+1.07%)
Jul 23, 2002 0.4123 0.4136 0.4016 0.4016 1,299,159 -0.00(-0.95%)
Jul 22, 2002 0.4372 0.4390 0.4055 0.4055 295,686 -0.04(-8.17%)
Jul 19, 2002 0.4548 0.4596 0.4415 0.4415 847,480 +0.01(+2.80%)
Jul 17, 2002 0.4338 0.4424 0.4295 0.4295 921,984 -0.02(-3.85%)
Jul 12, 2002 0.4686 0.4686 0.4445 0.4467 959,235 -0.02(-4.67%)
Jul 11, 2002 0.4626 0.4686 0.4467 0.4686 961,564 +0.01(+1.77%)
Jul 10, 2002 0.4617 0.4652 0.4591 0.4604 456,335 +0.01(+1.23%)
Jul 09, 2002 0.4639 0.4639 0.4548 0.4548 211,870 -0.01(-1.94%)
Jul 08, 2002 0.4579 0.4639 0.4579 0.4639 1,245,609 -0.00(-0.55%)
Jul 05, 2002 0.4579 0.4703 0.4579 0.4664 1,508,701 +0.01(+2.16%)
Jul 04, 2002 0.4510 0.4574 0.4510 0.4566 495,915 +0.00(+0.00%)
Jul 03, 2002 0.4510 0.4574 0.4510 0.4566 495,915 +0.01(+1.24%)
Jul 02, 2002 0.4338 0.4510 0.4299 0.4510 440,037 +0.01(+1.94%)
Jul 01, 2002 0.4510 0.4510 0.4424 0.4424 111,755 -0.01(-1.44%)
Jun 28, 2002 0.4360 0.4501 0.4317 0.4488 1,820,685 +0.01(+2.45%)
Jun 27, 2002 0.3973 0.4381 0.3973 0.4381 968,548 +0.04(+10.27%)
Jun 26, 2002 0.4166 0.4166 0.3973 0.3973 386,488 -0.03(-7.13%)
Jun 25, 2002 0.4299 0.4355 0.4248 0.4278 1,811,372 +0.02(+3.64%)
Jun 21, 2002 0.4317 0.4377 0.4317 0.4128 211,870 -0.03(-5.78%)
Jun 20, 2002 0.4750 0.4750 0.4381 0.4381 204,885 -0.04(-7.78%)
Jun 19, 2002 0.4853 0.4918 0.4746 0.4750 3,119,845 -0.01(-2.47%)
Jun 18, 2002 0.4926 0.5004 0.4853 0.4871 540,152 -0.01(-1.99%)
Jun 17, 2002 0.4690 0.4969 0.4690 0.4969 491,259 +0.02(+4.99%)
Jun 14, 2002 0.4716 0.4768 0.4716 0.4733 742,709 -0.01(-2.04%)
Jun 12, 2002 0.5004 0.5017 0.4810 0.4832 540,152 -0.01(-2.93%)
Jun 11, 2002 0.5219 0.5219 0.4978 0.4978 207,213 -0.02(-3.90%)
Jun 10, 2002 0.5154 0.5236 0.5047 0.5180 1,075,648 +0.01(+1.34%)
Jun 07, 2002 0.4720 0.5154 0.4720 0.5111 1,313,128 +0.03(+7.30%)
Jun 06, 2002 0.5004 0.5004 0.4725 0.4763 973,205 -0.03(-5.54%)
Jun 05, 2002 0.5081 0.5111 0.4982 0.5042 793,930 -0.03(-5.32%)
May 31, 2002 0.5498 0.5498 0.5326 0.5326 88,473 -0.00(-0.48%)
May 28, 2002 0.5416 0.5472 0.5352 0.5352 949,923 -0.01(-1.19%)
May 27, 2002 0.5356 0.5442 0.5339 0.5416 1,119,884 +0.00(+0.00%)
May 24, 2002 0.5356 0.5442 0.5339 0.5416 1,119,884 +0.01(+0.96%)
May 23, 2002 0.5420 0.5455 0.5274 0.5365 414,427 -0.01(-1.73%)
May 22, 2002 0.5468 0.5502 0.5442 0.5459 768,320 -0.01(-0.94%)
May 21, 2002 0.5781 0.5781 0.5506 0.5511 304,999 -0.02(-3.97%)
May 20, 2002 0.5768 0.5884 0.5691 0.5738 1,843,968 +0.00(+0.22%)
May 17, 2002 0.5730 0.5816 0.5665 0.5725 826,526 +0.00(+0.60%)
May 16, 2002 0.5502 0.5734 0.5502 0.5691 1,799,731 +0.02(+4.25%)
May 15, 2002 0.5283 0.5485 0.5133 0.5459 1,783,433 +0.02(+3.08%)
May 14, 2002 0.5124 0.5343 0.5111 0.5296 910,342 +0.02(+4.23%)
May 13, 2002 0.5068 0.5111 0.4982 0.5081 356,221 -0.00(-0.59%)
May 10, 2002 0.4832 0.5176 0.4789 0.5111 421,411 +0.02(+4.85%)
May 09, 2002 0.5240 0.5240 0.4853 0.4875 991,831 -0.04(-7.27%)
May 08, 2002 0.5111 0.5257 0.4999 0.5257 1,240,953 +0.02(+3.73%)
May 07, 2002 0.5128 0.5223 0.5025 0.5068 977,861 -0.00(-0.34%)
May 06, 2002 0.5188 0.5188 0.4957 0.5085 2,563,395 -0.01(-2.79%)
May 03, 2002 0.5476 0.5476 0.5133 0.5231 1,357,365 -0.02(-4.47%)
May 02, 2002 0.5695 0.5700 0.5476 0.5476 2,041,868 -0.02(-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.