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

Gerdau S.A. ADR (NY: GGB )

3.395 +0.195 (+6.10%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 0.5498 0.5498 0.5326 0.5326 88,470 -0.00(-0.48%)
May 28, 2002 0.5416 0.5472 0.5352 0.5352 949,889 -0.01(-1.19%)
May 27, 2002 0.5356 0.5442 0.5339 0.5416 1,119,845 +0.00(+0.00%)
May 24, 2002 0.5356 0.5442 0.5339 0.5416 1,119,845 +0.01(+0.96%)
May 23, 2002 0.5421 0.5455 0.5275 0.5365 414,412 -0.01(-1.73%)
May 22, 2002 0.5468 0.5502 0.5442 0.5459 768,293 -0.01(-0.94%)
May 21, 2002 0.5781 0.5781 0.5506 0.5511 304,989 -0.02(-3.97%)
May 20, 2002 0.5768 0.5884 0.5691 0.5738 1,843,903 +0.00(+0.22%)
May 17, 2002 0.5730 0.5816 0.5665 0.5726 826,497 +0.00(+0.60%)
May 16, 2002 0.5502 0.5734 0.5502 0.5691 1,799,668 +0.02(+4.25%)
May 15, 2002 0.5283 0.5485 0.5133 0.5459 1,783,371 +0.02(+3.08%)
May 14, 2002 0.5124 0.5343 0.5111 0.5296 910,311 +0.02(+4.23%)
May 13, 2002 0.5068 0.5111 0.4982 0.5081 356,208 -0.00(-0.59%)
May 10, 2002 0.4832 0.5176 0.4789 0.5111 421,397 +0.02(+4.85%)
May 09, 2002 0.5240 0.5240 0.4854 0.4875 991,796 -0.04(-7.27%)
May 08, 2002 0.5111 0.5257 0.5000 0.5257 1,240,909 +0.02(+3.73%)
May 07, 2002 0.5129 0.5223 0.5025 0.5068 977,827 -0.00(-0.34%)
May 06, 2002 0.5189 0.5189 0.4957 0.5086 2,563,305 -0.01(-2.79%)
May 03, 2002 0.5476 0.5476 0.5133 0.5232 1,357,317 -0.02(-4.47%)
May 02, 2002 0.5695 0.5700 0.5476 0.5476 2,041,797 -0.02(-3.92%)
May 01, 2002 0.5713 0.5734 0.5670 0.5700 135,033 -0.00(-0.23%)
Apr 30, 2002 0.5884 0.5884 0.5704 0.5713 235,144 -0.02(-2.92%)
Apr 29, 2002 0.5884 0.5927 0.5820 0.5884 235,144 -0.00(-0.72%)
Apr 26, 2002 0.5756 0.5927 0.5756 0.5927 505,210 +0.02(+3.45%)
Apr 25, 2002 0.5717 0.5756 0.5670 0.5730 314,301 -0.00(-0.30%)
Apr 24, 2002 0.5635 0.5747 0.5635 0.5747 11,750,229 +0.02(+2.77%)
Apr 23, 2002 0.5842 0.5842 0.5554 0.5592 1,350,333 -0.02(-3.77%)
Apr 22, 2002 0.5923 0.5949 0.5803 0.5811 970,843 -0.02(-2.59%)
Apr 19, 2002 0.5996 0.6013 0.5949 0.5966 1,543,570 -0.00(-0.43%)
Apr 18, 2002 0.5992 0.6013 0.5893 0.5992 1,697,229 -0.00(-0.36%)
Apr 17, 2002 0.5773 0.6035 0.5743 0.6013 1,627,384 +0.03(+4.95%)
Apr 16, 2002 0.5648 0.5734 0.5640 0.5730 1,434,147 +0.01(+1.83%)
Apr 15, 2002 0.5670 0.5713 0.5541 0.5627 2,381,708 -0.01(-1.50%)
Apr 12, 2002 0.5528 0.5713 0.5528 0.5713 882,373 +0.02(+4.15%)
Apr 11, 2002 0.5369 0.5657 0.5369 0.5485 2,702,995 +0.01(+2.49%)
Apr 10, 2002 0.5244 0.5369 0.5244 0.5352 444,678 +0.01(+2.30%)
Apr 09, 2002 0.5232 0.5283 0.5176 0.5232 2,968,405 +0.00(+0.50%)
Apr 08, 2002 0.5197 0.5206 0.5154 0.5206 332,927 -0.00(-0.66%)
Apr 05, 2002 0.5287 0.5326 0.5240 0.5240 190,909 -0.00(-0.08%)
Apr 04, 2002 0.5060 0.5244 0.5051 0.5244 533,148 +0.02(+4.27%)
Apr 03, 2002 0.5159 0.5159 0.5025 0.5030 1,792,684 -0.01(-2.50%)
Apr 02, 2002 0.5348 0.5348 0.5159 0.5159 849,778 -0.02(-2.99%)
Apr 01, 2002 0.5283 0.5326 0.5176 0.5317 772,949 -0.00(-0.16%)
Mar 29, 2002 0.5240 0.5326 0.5176 0.5326 1,126,830 +0.00(+0.00%)
Mar 28, 2002 0.5240 0.5326 0.5176 0.5326 1,126,830 +0.01(+2.06%)
Mar 27, 2002 0.5240 0.5240 0.5120 0.5219 954,546 +0.00(+0.41%)
Mar 26, 2002 0.5159 0.5257 0.5159 0.5197 237,472 +0.00(+0.92%)
Mar 25, 2002 0.5240 0.5240 0.5146 0.5150 93,126 -0.01(-2.12%)
Mar 22, 2002 0.5369 0.5369 0.5025 0.5262 1,434,147 -0.01(-1.21%)
Mar 21, 2002 0.5369 0.5425 0.5283 0.5326 1,848,559 -0.00(-0.16%)
Mar 20, 2002 0.5348 0.5348 0.5305 0.5335 1,052,328 -0.00(-0.08%)
Mar 19, 2002 0.5348 0.5584 0.5283 0.5339 1,466,741 +0.00(+0.65%)
Mar 18, 2002 0.5180 0.5309 0.5150 0.5305 1,864,857 +0.01(+2.49%)
Mar 15, 2002 0.5111 0.5176 0.5111 0.5176 1,457,428 +0.01(+1.26%)
Mar 14, 2002 0.5154 0.5197 0.5051 0.5111 1,704,213 +0.00(+0.00%)
Mar 13, 2002 0.5043 0.5154 0.5038 0.5111 1,394,568 +0.00(+0.51%)
Mar 12, 2002 0.4935 0.5086 0.4858 0.5086 912,639 +0.01(+2.96%)
Mar 11, 2002 0.5004 0.5038 0.4836 0.4940 1,604,103 -0.00(-0.95%)
Mar 08, 2002 0.4897 0.5068 0.4897 0.4987 977,827 +0.01(+2.74%)
Mar 07, 2002 0.4974 0.5111 0.4768 0.4854 3,860,091 -0.01(-2.67%)
Mar 06, 2002 0.4725 0.4987 0.4716 0.4987 1,222,284 +0.02(+4.59%)
Mar 05, 2002 0.4897 0.4944 0.4768 0.4768 537,805 -0.01(-2.20%)
Mar 04, 2002 0.4918 0.4918 0.4854 0.4875 253,769 -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.