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: 4:10 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 (%)
Mar 29, 2002 0.5240 0.5326 0.5176 0.5326 1,126,869 +0.00(+0.00%)
Mar 28, 2002 0.5240 0.5326 0.5176 0.5326 1,126,869 +0.01(+2.06%)
Mar 27, 2002 0.5240 0.5240 0.5120 0.5219 954,579 +0.00(+0.41%)
Mar 26, 2002 0.5158 0.5257 0.5158 0.5197 237,480 +0.00(+0.92%)
Mar 25, 2002 0.5240 0.5240 0.5146 0.5150 93,129 -0.01(-2.12%)
Mar 22, 2002 0.5369 0.5369 0.5025 0.5261 1,434,197 -0.01(-1.21%)
Mar 21, 2002 0.5369 0.5425 0.5283 0.5326 1,848,624 -0.00(-0.16%)
Mar 20, 2002 0.5347 0.5347 0.5304 0.5334 1,052,365 -0.00(-0.08%)
Mar 19, 2002 0.5347 0.5584 0.5283 0.5339 1,466,792 +0.00(+0.65%)
Mar 18, 2002 0.5180 0.5309 0.5150 0.5304 1,864,922 +0.01(+2.49%)
Mar 15, 2002 0.5111 0.5176 0.5111 0.5176 1,457,479 +0.01(+1.26%)
Mar 14, 2002 0.5154 0.5197 0.5051 0.5111 1,704,273 +0.00(+0.00%)
Mar 13, 2002 0.5042 0.5154 0.5038 0.5111 1,394,617 +0.00(+0.51%)
Mar 12, 2002 0.4935 0.5085 0.4858 0.5085 912,671 +0.01(+2.96%)
Mar 11, 2002 0.5004 0.5038 0.4836 0.4939 1,604,159 -0.00(-0.95%)
Mar 08, 2002 0.4896 0.5068 0.4896 0.4987 977,861 +0.01(+2.74%)
Mar 07, 2002 0.4974 0.5111 0.4768 0.4853 3,860,226 -0.01(-2.67%)
Mar 06, 2002 0.4725 0.4987 0.4716 0.4987 1,222,327 +0.02(+4.59%)
Mar 05, 2002 0.4896 0.4944 0.4768 0.4768 537,824 -0.01(-2.20%)
Mar 04, 2002 0.4918 0.4918 0.4853 0.4875 253,778 -0.00(-0.44%)
Mar 01, 2002 0.4888 0.4896 0.4789 0.4896 116,412 +0.00(+0.18%)
Feb 28, 2002 0.5030 0.5030 0.4828 0.4888 1,592,518 -0.01(-2.40%)
Feb 27, 2002 0.5068 0.5068 0.4961 0.5008 733,396 -0.00(-0.34%)
Feb 26, 2002 0.5085 0.5085 0.4918 0.5025 2,907,975 -0.01(-1.68%)
Feb 25, 2002 0.4789 0.5111 0.4789 0.5111 3,061,639 +0.03(+6.25%)
Feb 22, 2002 0.4725 0.4828 0.4695 0.4810 5,040,645 +0.01(+2.66%)
Feb 21, 2002 0.4725 0.4768 0.4660 0.4686 1,697,288 +0.00(+0.09%)
Feb 20, 2002 0.4660 0.4716 0.4553 0.4682 1,904,502 -0.00(-0.46%)
Feb 19, 2002 0.4617 0.4725 0.4561 0.4703 1,769,464 +0.01(+2.82%)
Feb 18, 2002 0.4467 0.4574 0.4467 0.4574 947,594 +0.00(+0.00%)
Feb 15, 2002 0.4467 0.4574 0.4467 0.4574 947,594 +0.01(+1.91%)
Feb 14, 2002 0.4402 0.4488 0.4295 0.4488 651,907 +0.01(+2.45%)
Feb 13, 2002 0.4381 0.4381 0.4295 0.4381 2,328,242 +0.00(+0.49%)
Feb 12, 2002 0.4360 0.4360 0.4360 0.4360 20,954 +0.00(+1.00%)
Feb 11, 2002 0.4295 0.4317 0.4282 0.4317 172,289 +0.00(+0.50%)
Feb 08, 2002 0.4274 0.4381 0.4274 0.4295 684,503 +0.00(+0.50%)
Feb 07, 2002 0.4295 0.4424 0.4235 0.4274 565,762 +0.00(+0.81%)
Feb 06, 2002 0.4209 0.4265 0.4209 0.4239 167,633 +0.01(+1.75%)
Feb 05, 2002 0.4110 0.4188 0.4110 0.4166 959,235 +0.01(+1.57%)
Feb 04, 2002 0.4231 0.4231 0.4102 0.4102 402,785 -0.01(-2.05%)
Feb 01, 2002 0.4145 0.4235 0.4093 0.4188 514,541 +0.01(+1.35%)
Jan 31, 2002 0.4282 0.4282 0.4132 0.4132 800,915 -0.00(-1.03%)
Jan 30, 2002 0.4295 0.4295 0.4080 0.4175 230,496 -0.01(-1.82%)
Jan 29, 2002 0.4531 0.4531 0.4244 0.4252 528,511 -0.02(-3.88%)
Jan 28, 2002 0.4424 0.4458 0.4295 0.4424 2,828,814 -0.00(-0.96%)
Jan 25, 2002 0.4351 0.4488 0.4351 0.4467 291,030 +0.01(+2.77%)
Jan 24, 2002 0.4467 0.4467 0.4252 0.4347 535,495 -0.02(-3.44%)
Jan 23, 2002 0.4467 0.4506 0.4299 0.4501 1,473,777 +0.00(+0.77%)
Jan 22, 2002 0.4484 0.4488 0.4428 0.4467 1,778,777 -0.00(-0.76%)
Jan 21, 2002 0.4553 0.4553 0.4420 0.4501 1,965,036 +0.00(+0.00%)
Jan 18, 2002 0.4553 0.4553 0.4420 0.4501 1,965,036 -0.00(-0.19%)
Jan 17, 2002 0.4467 0.4553 0.4467 0.4510 1,708,930 +0.01(+1.55%)
Jan 16, 2002 0.4557 0.4557 0.4390 0.4441 561,106 -0.02(-3.45%)
Jan 15, 2002 0.4725 0.4725 0.4488 0.4600 619,312 -0.02(-3.25%)
Jan 14, 2002 0.4789 0.4875 0.4725 0.4755 307,328 -0.00(-0.54%)
Jan 11, 2002 0.4720 0.4785 0.4660 0.4780 1,694,960 +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.