Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.3956 0.3986 0.3939 0.3965 826,497 +0.00(+0.44%)
Feb 27, 2003 0.3917 0.3956 0.3917 0.3947 493,570 +0.00(+0.66%)
Feb 26, 2003 0.3887 0.3922 0.3883 0.3922 619,290 +0.00(+0.88%)
Feb 25, 2003 0.3947 0.3947 0.3801 0.3887 1,180,377 -0.01(-2.79%)
Feb 24, 2003 0.3887 0.3999 0.3887 0.3999 1,503,992 +0.01(+3.56%)
Feb 21, 2003 0.3818 0.3896 0.3776 0.3861 3,867,075 +0.01(+2.16%)
Feb 20, 2003 0.3763 0.3780 0.3694 0.3780 239,800 +0.00(+0.11%)
Feb 19, 2003 0.3823 0.3831 0.3758 0.3776 512,195 -0.00(-0.11%)
Feb 18, 2003 0.3823 0.3909 0.3780 0.3780 2,609,868 +0.01(+1.73%)
Feb 14, 2003 0.3690 0.3720 0.3625 0.3715 1,215,300 +0.00(+0.93%)
Feb 13, 2003 0.3823 0.3823 0.3672 0.3681 1,764,746 -0.01(-2.72%)
Feb 12, 2003 0.3668 0.3836 0.3664 0.3784 1,331,708 +0.02(+4.38%)
Feb 11, 2003 0.3612 0.3651 0.3608 0.3625 807,871 +0.00(+1.08%)
Feb 10, 2003 0.3655 0.3672 0.3565 0.3587 2,363,083 -0.01(-2.11%)
Feb 07, 2003 0.3750 0.3801 0.3651 0.3664 1,403,881 -0.01(-2.18%)
Feb 06, 2003 0.3651 0.3763 0.3651 0.3745 626,275 -0.00(-0.34%)
Feb 05, 2003 0.3737 0.3780 0.3737 0.3758 817,184 +0.00(+0.34%)
Feb 04, 2003 0.3758 0.3857 0.3694 0.3745 1,413,193 -0.02(-4.18%)
Feb 03, 2003 0.3939 0.3939 0.3844 0.3909 2,581,930 -0.00(-0.87%)
Jan 31, 2003 0.3763 0.3952 0.3763 0.3943 924,279 +0.02(+5.88%)
Jan 30, 2003 0.3617 0.3810 0.3617 0.3724 43,070,980 +0.01(+3.21%)
Jan 29, 2003 0.3458 0.3642 0.3436 0.3608 2,796,121 +0.01(+3.83%)
Jan 28, 2003 0.3617 0.3617 0.3471 0.3475 1,976,608 -0.01(-2.76%)
Jan 27, 2003 0.3578 0.3668 0.3556 0.3574 3,401,443 -0.02(-4.70%)
Jan 24, 2003 0.3823 0.3823 0.3561 0.3750 2,416,631 -0.01(-1.80%)
Jan 23, 2003 0.3930 0.3930 0.3780 0.3818 719,401 -0.00(-1.22%)
Jan 22, 2003 0.3909 0.3977 0.3861 0.3866 388,802 -0.01(-1.75%)
Jan 21, 2003 0.4059 0.4059 0.3930 0.3934 973,171 -0.03(-6.05%)
Jan 17, 2003 0.4166 0.4209 0.4123 0.4188 919,623 -0.00(-0.71%)
Jan 16, 2003 0.4166 0.4252 0.4166 0.4218 197,893 +0.01(+2.29%)
Jan 15, 2003 0.4248 0.4252 0.4115 0.4123 1,469,069 -0.01(-2.83%)
Jan 14, 2003 0.4166 0.4291 0.4166 0.4244 593,681 +0.01(+2.28%)
Jan 13, 2003 0.4188 0.4209 0.4128 0.4149 1,671,619 +0.00(+0.10%)
Jan 10, 2003 0.4209 0.4300 0.4145 0.4145 2,398,006 -0.00(-0.52%)
Jan 09, 2003 0.4214 0.4252 0.4123 0.4166 800,887 -0.00(-1.02%)
Jan 08, 2003 0.4192 0.4252 0.4175 0.4209 2,281,597 -0.00(-0.51%)
Jan 07, 2003 0.4209 0.4295 0.4171 0.4231 4,053,328 +0.00(+0.41%)
Jan 06, 2003 0.4085 0.4274 0.4085 0.4214 593,681 +0.02(+4.36%)
Jan 03, 2003 0.4038 0.4042 0.4016 0.4038 328,270 +0.00(+0.21%)
Jan 02, 2003 0.3874 0.4038 0.3874 0.4029 859,091 +0.02(+5.39%)
Dec 31, 2002 0.3806 0.3823 0.3806 0.3823 244,456 +0.00(+0.57%)
Dec 30, 2002 0.4080 0.4080 0.3694 0.3801 593,681 -0.01(-2.32%)
Dec 27, 2002 0.3995 0.3995 0.3866 0.3891 214,190 +0.00(+0.67%)
Dec 26, 2002 0.3909 0.3930 0.3866 0.3866 360,864 -0.01(-2.81%)
Dec 24, 2002 0.4025 0.4025 0.3973 0.3977 27,937 -0.00(-0.75%)
Dec 23, 2002 0.4063 0.4132 0.3973 0.4007 391,131 -0.01(-2.41%)
Dec 20, 2002 0.4188 0.4274 0.4080 0.4106 2,106,985 +0.00(+1.16%)
Dec 19, 2002 0.4166 0.4175 0.4059 0.4059 2,484,147 -0.01(-2.17%)
Dec 18, 2002 0.4102 0.4166 0.4059 0.4149 1,310,754 +0.01(+2.22%)
Dec 17, 2002 0.3982 0.4072 0.3982 0.4059 984,812 +0.02(+4.30%)
Dec 16, 2002 0.3853 0.3995 0.3823 0.3891 1,294,457 +0.01(+1.57%)
Dec 13, 2002 0.3840 0.3904 0.3694 0.3831 1,252,550 +0.00(+0.34%)
Dec 12, 2002 0.3694 0.3823 0.3681 0.3818 1,315,411 +0.01(+3.98%)
Dec 11, 2002 0.3565 0.3715 0.3565 0.3672 1,066,297 +0.01(+2.52%)
Dec 10, 2002 0.3591 0.3621 0.3569 0.3582 440,022 +0.00(+0.36%)
Dec 09, 2002 0.3569 0.3629 0.3569 0.3569 151,330 -0.00(-1.19%)
Dec 06, 2002 0.3651 0.3694 0.3612 0.3612 107,095 -0.00(-0.47%)
Dec 05, 2002 0.3694 0.3694 0.3565 0.3629 956,874 -0.01(-2.31%)
Dec 04, 2002 0.3801 0.3806 0.3651 0.3715 3,576,055 -0.02(-3.89%)
Dec 03, 2002 0.3909 0.3909 0.3818 0.3866 1,066,297 -0.01(-2.17%)
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.