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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 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 (%)
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%)
May 01, 2002 0.6467 0.6491 0.6419 0.6453 119,279 -0.00(-0.23%)
Apr 30, 2002 0.6662 0.6662 0.6457 0.6467 207,710 -0.02(-2.92%)
Apr 29, 2002 0.6662 0.6710 0.6589 0.6662 207,710 -0.00(-0.72%)
Apr 26, 2002 0.6516 0.6710 0.6516 0.6710 446,269 +0.02(+3.45%)
Apr 25, 2002 0.6472 0.6516 0.6419 0.6487 277,633 -0.00(-0.30%)
Apr 24, 2002 0.6380 0.6506 0.6380 0.6506 10,379,374 +0.02(+2.76%)
Apr 23, 2002 0.6613 0.6613 0.6287 0.6331 1,192,795 -0.02(-3.77%)
Apr 22, 2002 0.6705 0.6735 0.6569 0.6579 857,578 -0.02(-2.59%)
Apr 19, 2002 0.6788 0.6808 0.6735 0.6754 1,363,488 -0.00(-0.43%)
Apr 18, 2002 0.6783 0.6808 0.6671 0.6783 1,499,220 -0.00(-0.36%)
Apr 17, 2002 0.6535 0.6832 0.6501 0.6808 1,437,523 +0.03(+4.95%)
Apr 16, 2002 0.6394 0.6491 0.6384 0.6487 1,266,830 +0.01(+1.83%)
Apr 15, 2002 0.6419 0.6467 0.6273 0.6370 2,103,843 -0.01(-1.50%)
Apr 12, 2002 0.6258 0.6467 0.6258 0.6467 779,429 +0.03(+4.15%)
Apr 11, 2002 0.6078 0.6404 0.6078 0.6209 2,387,646 +0.02(+2.49%)
Apr 10, 2002 0.5937 0.6078 0.5937 0.6059 392,799 +0.01(+2.30%)
Apr 09, 2002 0.5923 0.5981 0.5859 0.5923 2,622,092 +0.00(+0.50%)
Apr 08, 2002 0.5884 0.5893 0.5835 0.5893 294,085 -0.00(-0.66%)
Apr 05, 2002 0.5986 0.6030 0.5932 0.5932 168,636 -0.00(-0.08%)
Apr 04, 2002 0.5728 0.5937 0.5718 0.5937 470,948 +0.02(+4.27%)
Apr 03, 2002 0.5840 0.5840 0.5689 0.5694 1,583,538 -0.01(-2.50%)
Apr 02, 2002 0.6054 0.6054 0.5840 0.5840 750,638 -0.02(-2.99%)
Apr 01, 2002 0.5981 0.6030 0.5859 0.6020 682,772 -0.00(-0.16%)
Mar 29, 2002 0.5932 0.6030 0.5859 0.6030 995,366 +0.00(+0.00%)
Mar 28, 2002 0.5932 0.6030 0.5859 0.6030 995,366 +0.01(+2.06%)
Mar 27, 2002 0.5932 0.5932 0.5796 0.5908 843,182 +0.00(+0.41%)
Mar 26, 2002 0.5840 0.5952 0.5840 0.5884 209,767 +0.01(+0.92%)
Mar 25, 2002 0.5932 0.5932 0.5825 0.5830 82,261 -0.01(-2.12%)
Mar 22, 2002 0.6078 0.6078 0.5689 0.5957 1,266,830 -0.01(-1.21%)
Mar 21, 2002 0.6078 0.6141 0.5981 0.6030 1,632,895 -0.00(-0.16%)
Mar 20, 2002 0.6054 0.6054 0.6005 0.6039 929,557 -0.00(-0.08%)
Mar 19, 2002 0.6054 0.6321 0.5981 0.6044 1,295,622 +0.00(+0.65%)
Mar 18, 2002 0.5864 0.6010 0.5830 0.6005 1,647,291 +0.01(+2.49%)
Mar 15, 2002 0.5786 0.5859 0.5786 0.5859 1,287,396 +0.01(+1.26%)
Mar 14, 2002 0.5835 0.5884 0.5718 0.5786 1,505,389 +0.00(+0.00%)
Mar 13, 2002 0.5709 0.5835 0.5704 0.5786 1,231,869 +0.00(+0.51%)
Mar 12, 2002 0.5587 0.5757 0.5500 0.5757 806,165 +0.02(+2.96%)
Mar 11, 2002 0.5665 0.5704 0.5475 0.5592 1,416,958 -0.01(-0.95%)
Mar 08, 2002 0.5543 0.5738 0.5543 0.5645 863,748 +0.02(+2.74%)
Mar 07, 2002 0.5631 0.5786 0.5397 0.5495 3,409,748 -0.02(-2.67%)
Mar 06, 2002 0.5349 0.5645 0.5339 0.5645 1,079,685 +0.02(+4.59%)
Mar 05, 2002 0.5543 0.5597 0.5397 0.5397 475,061 -0.01(-2.20%)
Mar 04, 2002 0.5568 0.5568 0.5495 0.5519 224,163 -0.00(-0.44%)
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.