Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.3891 0.4038 0.3891 0.3930 735,698 +0.01(+2.12%)
Oct 30, 2002 0.3617 0.3904 0.3617 0.3849 77,062,128 +0.03(+7.43%)
Oct 29, 2002 0.3479 0.3587 0.3471 0.3582 370,177 +0.00(+1.09%)
Oct 28, 2002 0.3651 0.3651 0.3522 0.3544 286,363 -0.01(-2.94%)
Oct 25, 2002 0.3436 0.3672 0.3415 0.3651 1,368,958 +0.02(+6.25%)
Oct 24, 2002 0.3415 0.3488 0.3307 0.3436 2,893,904 +0.01(+1.52%)
Oct 23, 2002 0.3286 0.3492 0.3282 0.3385 1,341,020 +0.01(+4.37%)
Oct 22, 2002 0.3067 0.3273 0.3054 0.3243 740,355 +0.01(+2.72%)
Oct 21, 2002 0.3054 0.3157 0.3028 0.3157 2,027,828 +0.01(+3.38%)
Oct 18, 2002 0.3136 0.3136 0.3054 0.3054 1,050,000 -0.00(-1.25%)
Oct 17, 2002 0.3028 0.3136 0.3007 0.3093 1,946,342 +0.01(+3.60%)
Oct 16, 2002 0.3075 0.3101 0.2981 0.2985 372,505 -0.01(-2.25%)
Oct 15, 2002 0.3170 0.3170 0.2998 0.3054 2,081,376 -0.01(-2.34%)
Oct 14, 2002 0.3221 0.3221 0.3093 0.3127 1,517,961 -0.02(-4.96%)
Oct 11, 2002 0.3200 0.3316 0.3196 0.3290 14,434,599 +0.01(+3.37%)
Oct 10, 2002 0.3191 0.3196 0.3170 0.3183 3,247,784 -0.00(-0.94%)
Oct 09, 2002 0.3209 0.3226 0.3101 0.3213 1,292,129 -0.00(-1.19%)
Oct 08, 2002 0.3221 0.3294 0.3221 0.3251 3,119,735 +0.01(+1.61%)
Oct 07, 2002 0.3445 0.3445 0.3161 0.3200 2,151,220 -0.03(-9.37%)
Oct 04, 2002 0.3440 0.3531 0.3432 0.3531 831,153 +0.01(+3.40%)
Oct 03, 2002 0.3307 0.3423 0.3307 0.3415 107,095 +0.01(+4.33%)
Oct 02, 2002 0.3389 0.3445 0.3273 0.3273 4,456,100 -0.01(-2.18%)
Oct 01, 2002 0.2968 0.3346 0.2942 0.3346 2,020,843 +0.04(+12.90%)
Sep 30, 2002 0.2968 0.2968 0.2869 0.2964 3,466,631 -0.01(-1.71%)
Sep 27, 2002 0.3286 0.3286 0.3011 0.3015 637,916 -0.03(-10.12%)
Sep 26, 2002 0.3307 0.3363 0.3290 0.3355 1,038,359 +0.01(+2.09%)
Sep 25, 2002 0.3415 0.3436 0.3286 0.3286 2,537,695 -0.01(-4.14%)
Sep 24, 2002 0.3591 0.3599 0.3415 0.3428 370,177 -0.02(-5.67%)
Sep 23, 2002 0.3844 0.3844 0.3578 0.3634 1,508,648 -0.03(-6.62%)
Sep 20, 2002 0.3866 0.3917 0.3814 0.3891 1,937,030 -0.00(-0.33%)
Sep 19, 2002 0.4016 0.4033 0.3904 0.3904 812,528 -0.02(-3.81%)
Sep 18, 2002 0.4261 0.4261 0.3990 0.4059 1,510,976 -0.02(-5.50%)
Sep 17, 2002 0.4295 0.4295 0.4102 0.4295 2,409,646 +0.01(+1.94%)
Sep 16, 2002 0.4317 0.4317 0.4214 0.4214 1,478,382 -0.01(-3.35%)
Sep 13, 2002 0.4403 0.4403 0.4360 0.4360 982,483 -0.01(-1.36%)
Sep 12, 2002 0.4493 0.4493 0.4338 0.4420 465,632 -0.01(-1.81%)
Sep 11, 2002 0.4497 0.4531 0.4458 0.4501 323,614 +0.01(+3.15%)
Sep 10, 2002 0.4510 0.4510 0.4364 0.4364 1,492,351 -0.01(-2.87%)
Sep 09, 2002 0.4467 0.4587 0.4428 0.4493 2,323,504 +0.00(+0.19%)
Sep 06, 2002 0.4510 0.4510 0.4360 0.4484 89,867,016 -0.00(-0.85%)
Sep 05, 2002 0.4407 0.4523 0.4317 0.4523 1,541,242 +0.01(+2.63%)
Sep 04, 2002 0.4446 0.4446 0.4381 0.4407 316,629 -0.01(-1.25%)
Sep 03, 2002 0.4639 0.4639 0.4403 0.4463 654,213 -0.02(-3.80%)
Aug 30, 2002 0.4708 0.4708 0.4617 0.4639 677,494 -0.00(-0.55%)
Aug 29, 2002 0.4510 0.4673 0.4510 0.4665 491,241 +0.02(+3.33%)
Aug 28, 2002 0.4467 0.4514 0.4424 0.4514 151,330 +0.01(+1.94%)
Aug 27, 2002 0.4540 0.4540 0.4381 0.4428 912,639 -0.01(-1.53%)
Aug 26, 2002 0.4514 0.4540 0.4446 0.4497 79,157 +0.01(+1.16%)
Aug 23, 2002 0.4407 0.4531 0.4407 0.4446 321,286 +0.00(+0.98%)
Aug 22, 2002 0.4506 0.4506 0.4403 0.4403 1,469,069 -0.01(-2.38%)
Aug 21, 2002 0.4531 0.4553 0.4484 0.4510 1,082,594 +0.01(+1.55%)
Aug 20, 2002 0.4458 0.4458 0.4394 0.4441 968,515 +0.01(+1.77%)
Aug 16, 2002 0.4205 0.4364 0.4205 0.4364 605,321 +0.02(+3.89%)
Aug 15, 2002 0.4106 0.4222 0.4106 0.4201 2,910,201 +0.01(+1.24%)
Aug 14, 2002 0.4166 0.4166 0.4080 0.4149 1,727,495 -0.00(-0.41%)
Aug 13, 2002 0.3913 0.4166 0.3913 0.4166 535,477 +0.02(+4.30%)
Aug 12, 2002 0.4188 0.4188 0.3973 0.3995 1,510,976 -0.01(-1.90%)
Aug 07, 2002 0.4201 0.4218 0.3995 0.4072 824,169 -0.01(-1.86%)
Aug 06, 2002 0.4038 0.4192 0.3973 0.4149 2,176,830 +0.01(+2.77%)
Aug 05, 2002 0.4287 0.4287 0.4016 0.4038 488,913 -0.02(-5.05%)
Aug 02, 2002 0.3870 0.4252 0.3870 0.4252 968,515 +0.05(+14.45%)
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.