Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.5779 0.5779 0.5612 0.5667 993,980 -0.01(-2.40%)
May 29, 2003 0.5584 0.5835 0.5584 0.5807 1,878,712 +0.02(+4.31%)
May 28, 2003 0.5550 0.5584 0.5522 0.5567 1,576,040 +0.01(+1.32%)
May 27, 2003 0.5416 0.5572 0.5321 0.5494 993,980 -0.01(-1.70%)
May 23, 2003 0.5561 0.5595 0.5561 0.5589 2,448,236 +0.00(+0.50%)
May 22, 2003 0.5567 0.5584 0.5500 0.5561 2,240,485 -0.00(-0.40%)
May 21, 2003 0.5584 0.5595 0.5567 0.5584 2,131,236 +0.00(+0.00%)
May 20, 2003 0.5667 0.5667 0.5500 0.5584 1,683,498 -0.02(-3.57%)
May 19, 2003 0.5919 0.5919 0.5740 0.5790 1,592,159 -0.02(-2.63%)
May 16, 2003 0.5734 0.5963 0.5612 0.5947 908,014 +0.02(+2.70%)
May 15, 2003 0.6002 0.6019 0.5790 0.5790 1,033,381 -0.03(-4.86%)
May 14, 2003 0.6030 0.6086 0.5941 0.6086 1,029,799 -0.00(-0.64%)
May 13, 2003 0.6086 0.6198 0.5974 0.6125 1,262,623 +0.02(+2.82%)
May 12, 2003 0.5944 0.5970 0.5901 0.5957 1,587,861 +0.01(+0.95%)
May 09, 2003 0.5691 0.5901 0.5691 0.5901 2,728,700 +0.03(+4.89%)
May 08, 2003 0.5498 0.5691 0.5498 0.5627 523,854 +0.02(+3.64%)
May 07, 2003 0.5279 0.5455 0.5279 0.5429 614,656 +0.02(+3.02%)
May 06, 2003 0.5352 0.5352 0.5261 0.5270 279,389 -0.01(-2.31%)
May 05, 2003 0.5622 0.5652 0.5390 0.5395 1,701,945 -0.02(-3.31%)
May 02, 2003 0.5240 0.5682 0.5231 0.5579 1,878,891 +0.03(+6.13%)
May 01, 2003 0.5244 0.5287 0.5244 0.5257 563,434 +0.00(+0.66%)
Apr 30, 2003 0.5261 0.5412 0.5223 0.5223 4,807,821 +0.00(+0.83%)
Apr 29, 2003 0.4896 0.5231 0.4875 0.5180 2,286,334 +0.04(+9.34%)
Apr 28, 2003 0.4707 0.4789 0.4707 0.4737 4,470,226 +0.00(+0.73%)
Apr 25, 2003 0.4682 0.4896 0.4677 0.4703 3,129,158 -0.01(-1.08%)
Apr 24, 2003 0.4768 0.4832 0.4703 0.4755 2,640,227 +0.00(+0.18%)
Apr 23, 2003 0.4768 0.4789 0.4639 0.4746 3,422,516 +0.00(+0.45%)
Apr 22, 2003 0.4647 0.4755 0.4617 0.4725 2,903,318 -0.01(-1.35%)
Apr 21, 2003 0.4742 0.4798 0.4742 0.4789 139,694 +0.01(+1.36%)
Apr 17, 2003 0.4725 0.4819 0.4725 0.4725 2,789,234 +0.01(+1.66%)
Apr 16, 2003 0.4514 0.4703 0.4514 0.4647 5,538,889 +0.01(+3.15%)
Apr 15, 2003 0.4338 0.4514 0.4338 0.4506 1,594,846 +0.02(+4.69%)
Apr 14, 2003 0.4080 0.4334 0.4080 0.4304 565,762 +0.02(+5.81%)
Apr 11, 2003 0.4085 0.4145 0.4067 0.4067 358,549 +0.00(+0.64%)
Apr 10, 2003 0.4158 0.4158 0.4042 0.4042 1,068,663 -0.01(-3.49%)
Apr 09, 2003 0.4274 0.4304 0.4188 0.4188 516,869 -0.01(-1.22%)
Apr 08, 2003 0.4342 0.4342 0.4239 0.4239 2,251,410 -0.01(-2.37%)
Apr 07, 2003 0.4295 0.4390 0.4291 0.4342 4,090,722 +0.01(+3.16%)
Apr 04, 2003 0.4102 0.4218 0.4042 0.4209 1,846,296 +0.02(+4.81%)
Apr 03, 2003 0.3866 0.4016 0.3866 0.4016 2,002,288 +0.02(+5.06%)
Apr 02, 2003 0.3930 0.4042 0.3823 0.3823 2,216,487 -0.01(-1.33%)
Apr 01, 2003 0.3926 0.3930 0.3848 0.3874 1,785,762 -0.01(-1.42%)
Mar 31, 2003 0.3848 0.3930 0.3750 0.3930 717,098 +0.00(+0.99%)
Mar 28, 2003 0.3866 0.3943 0.3866 0.3891 1,687,975 +0.00(+1.00%)
Mar 27, 2003 0.3827 0.3887 0.3788 0.3853 1,683,319 -0.00(-0.44%)
Mar 26, 2003 0.3887 0.3921 0.3840 0.3870 2,037,212 -0.00(-0.44%)
Mar 25, 2003 0.3788 0.3904 0.3788 0.3887 2,651,868 +0.01(+2.72%)
Mar 24, 2003 0.3801 0.3801 0.3750 0.3784 1,068,663 -0.01(-1.56%)
Mar 21, 2003 0.3827 0.3857 0.3750 0.3844 2,246,754 +0.01(+1.59%)
Mar 20, 2003 0.3780 0.3805 0.3750 0.3784 405,114 -0.01(-1.89%)
Mar 19, 2003 0.3878 0.3878 0.3797 0.3857 717,098 -0.00(-0.44%)
Mar 18, 2003 0.3951 0.3973 0.3866 0.3874 1,185,075 -0.00(-0.88%)
Mar 17, 2003 0.3883 0.3947 0.3866 0.3909 88,473 +0.00(+0.66%)
Mar 14, 2003 0.4029 0.4063 0.3883 0.3883 1,245,609 -0.01(-3.11%)
Mar 13, 2003 0.3900 0.4007 0.3887 0.4007 244,465 +0.02(+3.90%)
Mar 12, 2003 0.3848 0.3857 0.3732 0.3857 477,289 +0.00(+0.34%)
Mar 11, 2003 0.3857 0.3917 0.3823 0.3844 1,531,983 -0.00(-0.33%)
Mar 10, 2003 0.4033 0.4033 0.3836 0.3857 3,271,181 -0.02(-5.17%)
Mar 07, 2003 0.4188 0.4188 0.4067 0.4067 540,152 -0.01(-1.87%)
Mar 06, 2003 0.4085 0.4166 0.4067 0.4145 414,427 +0.01(+1.47%)
Mar 05, 2003 0.4123 0.4123 0.4029 0.4085 318,969 -0.00(-0.42%)
Mar 04, 2003 0.3994 0.4102 0.3994 0.4102 414,427 +0.01(+3.69%)
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.