Gerdau S.A. ADR (NY: GGB )

4.430 +0.040 (+0.91%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.9115 0.9442 0.9070 0.9346 572,533 +0.01(+0.55%)
Aug 28, 2003 0.9583 0.9583 0.9160 0.9295 3,683,249 -0.02(-2.62%)
Aug 27, 2003 0.9654 0.9788 0.9372 0.9545 1,773,763 -0.01(-0.73%)
Aug 26, 2003 0.9205 0.9743 0.9205 0.9615 989,064 +0.05(+5.19%)
Aug 25, 2003 0.8981 0.9263 0.8974 0.9141 2,241,774 +0.02(+2.52%)
Aug 22, 2003 0.8769 0.9013 0.8673 0.8916 1,090,466 +0.03(+3.04%)
Aug 21, 2003 0.8500 0.8846 0.8481 0.8654 2,918,830 +0.02(+1.89%)
Aug 20, 2003 0.8397 0.8577 0.8282 0.8493 2,163,772 +0.00(+0.38%)
Aug 19, 2003 0.8352 0.8551 0.8269 0.8461 2,102,931 +0.01(+1.07%)
Aug 18, 2003 0.8333 0.8404 0.8275 0.8372 1,017,144 +0.02(+2.03%)
Aug 15, 2003 0.8128 0.8307 0.8090 0.8205 483,611 +0.01(+1.19%)
Aug 14, 2003 0.8077 0.8134 0.7878 0.8109 1,155,988 +0.02(+2.02%)
Aug 13, 2003 0.7532 0.7993 0.7532 0.7949 3,051,434 +0.05(+6.26%)
Aug 12, 2003 0.7340 0.7493 0.7295 0.7481 843,980 +0.01(+1.92%)
Aug 11, 2003 0.7416 0.7423 0.7333 0.7340 661,456 -0.01(-0.95%)
Aug 08, 2003 0.7474 0.7474 0.7314 0.7410 332,288 +0.00(+0.00%)
Aug 07, 2003 0.7051 0.7493 0.7051 0.7410 1,531,957 +0.04(+5.57%)
Aug 06, 2003 0.7211 0.7231 0.6955 0.7019 728,537 -0.02(-2.67%)
Aug 05, 2003 0.7058 0.7256 0.7051 0.7211 1,159,108 +0.02(+3.12%)
Aug 04, 2003 0.7000 0.7064 0.6801 0.6993 812,779 -0.01(-1.53%)
Aug 01, 2003 0.7320 0.7320 0.7102 0.7102 798,739 -0.03(-3.90%)
Jul 31, 2003 0.7333 0.7429 0.7199 0.7391 564,733 +0.01(+1.23%)
Jul 30, 2003 0.7577 0.7596 0.7256 0.7301 1,748,802 -0.02(-2.82%)
Jul 29, 2003 0.7782 0.7814 0.7506 0.7513 1,489,836 -0.02(-2.66%)
Jul 28, 2003 0.7641 0.7724 0.7506 0.7718 789,379 +0.01(+1.52%)
Jul 25, 2003 0.7692 0.7711 0.7532 0.7602 1,126,347 +0.00(+0.51%)
Jul 24, 2003 0.7551 0.7634 0.7455 0.7564 595,934 +0.00(+0.17%)
Jul 23, 2003 0.7532 0.7660 0.7525 0.7551 989,064 +0.00(+0.34%)
Jul 22, 2003 0.7532 0.7558 0.7449 0.7525 901,701 +0.01(+0.77%)
Jul 21, 2003 0.7564 0.7609 0.7416 0.7468 1,319,792 -0.00(-0.60%)
Jul 18, 2003 0.7590 0.7596 0.7468 0.7513 447,730 +0.01(+0.95%)
Jul 17, 2003 0.7525 0.7628 0.7391 0.7442 914,182 -0.01(-0.68%)
Jul 16, 2003 0.7506 0.7538 0.7391 0.7493 539,773 -0.01(-1.52%)
Jul 15, 2003 0.7756 0.7808 0.7532 0.7609 1,109,186 -0.01(-1.49%)
Jul 14, 2003 0.7705 0.7782 0.7628 0.7724 1,031,185 +0.01(+1.60%)
Jul 11, 2003 0.7666 0.7692 0.7532 0.7602 858,020 -0.01(-0.92%)
Jul 10, 2003 0.7538 0.7743 0.7436 0.7673 755,058 +0.00(+0.59%)
Jul 09, 2003 0.7551 0.7692 0.7551 0.7628 586,574 +0.01(+1.02%)
Jul 08, 2003 0.7487 0.7609 0.7436 0.7551 1,081,106 -0.01(-0.76%)
Jul 07, 2003 0.7372 0.7609 0.7372 0.7609 781,578 +0.03(+4.12%)
Jul 03, 2003 0.7243 0.7308 0.7147 0.7308 673,936 +0.00(+0.00%)
Jul 02, 2003 0.7423 0.7551 0.7288 0.7308 1,246,470 -0.01(-1.47%)
Jul 01, 2003 0.7468 0.7481 0.7301 0.7416 1,180,948 -0.01(-1.53%)
Jun 30, 2003 0.7397 0.7532 0.7320 0.7532 1,004,664 +0.01(+1.82%)
Jun 27, 2003 0.7340 0.7449 0.7282 0.7397 1,004,664 +0.01(+0.79%)
Jun 26, 2003 0.7243 0.7404 0.7243 0.7340 3,393,082 +0.01(+1.33%)
Jun 25, 2003 0.7179 0.7314 0.7160 0.7243 1,705,121 +0.02(+2.36%)
Jun 24, 2003 0.6827 0.7468 0.6827 0.7077 2,631,783 +0.03(+4.64%)
Jun 23, 2003 0.6840 0.6897 0.6692 0.6763 530,412 -0.01(-1.12%)
Jun 20, 2003 0.7000 0.7000 0.6724 0.6840 1,580,318 -0.02(-3.18%)
Jun 19, 2003 0.7019 0.7147 0.7000 0.7064 502,332 -0.00(-0.27%)
Jun 18, 2003 0.7243 0.7327 0.7019 0.7083 1,040,545 -0.03(-4.08%)
Jun 17, 2003 0.7455 0.7493 0.7301 0.7384 1,463,315 -0.00(-0.09%)
Jun 16, 2003 0.7500 0.7660 0.7243 0.7391 915,742 -0.02(-2.21%)
Jun 13, 2003 0.7628 0.7647 0.7538 0.7558 1,741,002 +0.02(+3.24%)
Jun 12, 2003 0.7160 0.7372 0.7160 0.7320 404,049 +0.02(+2.88%)
Jun 11, 2003 0.6987 0.7211 0.6955 0.7115 513,252 +0.01(+1.19%)
Jun 10, 2003 0.7179 0.7243 0.6904 0.7032 1,268,310 -0.00(-0.54%)
Jun 09, 2003 0.7019 0.7134 0.7000 0.7070 904,821 +0.01(+1.57%)
Jun 06, 2003 0.6955 0.7013 0.6916 0.6961 1,073,306 +0.01(+1.50%)
Jun 05, 2003 0.6590 0.6859 0.6590 0.6859 2,839,268 +0.03(+4.09%)
Jun 04, 2003 0.6410 0.6654 0.6404 0.6590 1,458,635 +0.02(+2.90%)
Jun 03, 2003 0.6346 0.6404 0.6288 0.6404 455,531 +0.01(+1.42%)
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.