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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 0.4309 0.4329 0.4309 0.4329 215,893 +0.00(+0.57%)
Dec 30, 2002 0.4620 0.4620 0.4183 0.4304 524,313 -0.01(-2.32%)
Dec 27, 2002 0.4523 0.4523 0.4377 0.4406 189,164 +0.00(+0.67%)
Dec 26, 2002 0.4426 0.4450 0.4377 0.4377 318,700 -0.01(-2.81%)
Dec 24, 2002 0.4557 0.4557 0.4499 0.4504 24,673 -0.00(-0.75%)
Dec 23, 2002 0.4601 0.4679 0.4499 0.4538 345,429 -0.01(-2.41%)
Dec 20, 2002 0.4742 0.4839 0.4620 0.4650 1,860,798 +0.01(+1.16%)
Dec 19, 2002 0.4718 0.4727 0.4596 0.4596 2,193,891 -0.01(-2.17%)
Dec 18, 2002 0.4645 0.4718 0.4596 0.4698 1,157,601 +0.01(+2.22%)
Dec 17, 2002 0.4508 0.4611 0.4508 0.4596 869,743 +0.02(+4.30%)
Dec 16, 2002 0.4363 0.4523 0.4329 0.4406 1,143,208 +0.01(+1.57%)
Dec 13, 2002 0.4348 0.4421 0.4183 0.4338 1,106,198 +0.00(+0.34%)
Dec 12, 2002 0.4183 0.4329 0.4168 0.4324 1,161,713 +0.02(+3.98%)
Dec 11, 2002 0.4037 0.4207 0.4037 0.4158 941,707 +0.01(+2.52%)
Dec 10, 2002 0.4066 0.4100 0.4042 0.4056 388,608 +0.00(+0.36%)
Dec 09, 2002 0.4042 0.4110 0.4042 0.4042 133,648 -0.00(-1.19%)
Dec 06, 2002 0.4134 0.4183 0.4090 0.4090 94,582 -0.00(-0.47%)
Dec 05, 2002 0.4183 0.4183 0.4037 0.4110 845,069 -0.01(-2.31%)
Dec 04, 2002 0.4304 0.4309 0.4134 0.4207 3,158,216 -0.02(-3.89%)
Dec 03, 2002 0.4426 0.4426 0.4324 0.4377 941,707 -0.01(-2.17%)
Dec 02, 2002 0.4324 0.4494 0.4324 0.4474 598,334 +0.02(+4.31%)
Nov 29, 2002 0.4353 0.4353 0.4212 0.4290 400,945 -0.00(-0.34%)
Nov 27, 2002 0.4280 0.4304 0.4275 0.4304 787,498 +0.01(+1.26%)
Nov 26, 2002 0.4353 0.4353 0.4251 0.4251 499,639 -0.02(-3.43%)
Nov 25, 2002 0.4401 0.4406 0.4401 0.4401 34,954 +0.00(+0.89%)
Nov 22, 2002 0.4377 0.4392 0.4353 0.4363 892,360 -0.02(-3.55%)
Nov 21, 2002 0.4436 0.4611 0.4401 0.4523 318,700 +0.01(+2.20%)
Nov 20, 2002 0.4436 0.4445 0.4421 0.4426 115,143 +0.00(+0.00%)
Nov 19, 2002 0.4377 0.4523 0.4324 0.4426 2,352,213 +0.01(+1.56%)
Nov 18, 2002 0.4299 0.4358 0.4280 0.4358 456,461 +0.01(+2.52%)
Nov 15, 2002 0.4207 0.4256 0.4202 0.4251 629,176 +0.00(+1.04%)
Nov 14, 2002 0.4309 0.4309 0.4139 0.4207 376,271 -0.01(-2.37%)
Nov 13, 2002 0.4280 0.4367 0.4236 0.4309 477,022 -0.00(-1.12%)
Nov 12, 2002 0.4547 0.4562 0.4333 0.4358 643,568 -0.02(-4.48%)
Nov 11, 2002 0.4547 0.4615 0.4547 0.4562 104,862 +0.01(+1.52%)
Nov 08, 2002 0.4572 0.4688 0.4484 0.4494 561,323 -0.00(-1.07%)
Nov 07, 2002 0.4513 0.4547 0.4440 0.4543 2,549,602 +0.00(+0.43%)
Nov 06, 2002 0.4654 0.4674 0.4499 0.4523 2,113,702 -0.03(-6.72%)
Nov 05, 2002 0.4791 0.4883 0.4791 0.4849 250,847 +0.00(+0.10%)
Nov 04, 2002 0.4854 0.4985 0.4839 0.4844 228,230 +0.02(+4.18%)
Nov 01, 2002 0.4470 0.4684 0.4470 0.4650 1,048,626 +0.02(+4.48%)
Oct 31, 2002 0.4406 0.4572 0.4406 0.4450 649,737 +0.01(+2.12%)
Oct 30, 2002 0.4095 0.4421 0.4095 0.4358 68,057,928 +0.03(+7.43%)
Oct 29, 2002 0.3939 0.4061 0.3930 0.4056 326,924 +0.00(+1.09%)
Oct 28, 2002 0.4134 0.4134 0.3988 0.4012 252,904 -0.01(-2.94%)
Oct 25, 2002 0.3891 0.4158 0.3866 0.4134 1,209,004 +0.02(+6.25%)
Oct 24, 2002 0.3866 0.3949 0.3745 0.3891 2,555,770 +0.01(+1.52%)
Oct 23, 2002 0.3721 0.3954 0.3716 0.3832 1,184,331 +0.02(+4.37%)
Oct 22, 2002 0.3473 0.3706 0.3458 0.3672 653,849 +0.01(+2.72%)
Oct 21, 2002 0.3458 0.3575 0.3429 0.3575 1,790,889 +0.01(+3.38%)
Oct 18, 2002 0.3550 0.3550 0.3458 0.3458 927,314 -0.00(-1.25%)
Oct 17, 2002 0.3429 0.3550 0.3404 0.3502 1,718,925 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3511 0.3375 0.3380 328,980 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3395 0.3458 1,838,180 -0.01(-2.34%)
Oct 14, 2002 0.3648 0.3648 0.3502 0.3541 1,340,597 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3755 0.3618 0.3725 12,748,011 +0.01(+3.37%)
Oct 10, 2002 0.3614 0.3618 0.3589 0.3604 2,868,302 -0.00(-0.94%)
Oct 09, 2002 0.3633 0.3652 0.3511 0.3638 1,141,152 -0.00(-1.19%)
Oct 08, 2002 0.3648 0.3730 0.3648 0.3682 2,755,215 +0.01(+1.61%)
Oct 07, 2002 0.3901 0.3901 0.3580 0.3623 1,899,864 -0.04(-9.37%)
Oct 04, 2002 0.3896 0.3998 0.3886 0.3998 734,038 +0.01(+3.40%)
Oct 03, 2002 0.3745 0.3876 0.3745 0.3866 94,582 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3901 0.3706 0.3706 3,935,434 -0.01(-2.18%)
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.