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 (%)
Aug 30, 2002 0.4707 0.4707 0.4617 0.4639 677,518 -0.00(-0.55%)
Aug 29, 2002 0.4510 0.4673 0.4510 0.4664 491,259 +0.02(+3.33%)
Aug 28, 2002 0.4467 0.4514 0.4424 0.4514 151,335 +0.01(+1.94%)
Aug 27, 2002 0.4540 0.4540 0.4381 0.4428 912,671 -0.01(-1.53%)
Aug 26, 2002 0.4514 0.4540 0.4445 0.4497 79,160 +0.01(+1.16%)
Aug 23, 2002 0.4407 0.4531 0.4407 0.4445 321,297 +0.00(+0.98%)
Aug 22, 2002 0.4506 0.4506 0.4402 0.4402 1,469,121 -0.01(-2.38%)
Aug 21, 2002 0.4531 0.4553 0.4484 0.4510 1,082,632 +0.01(+1.55%)
Aug 20, 2002 0.4458 0.4458 0.4394 0.4441 968,548 +0.01(+1.77%)
Aug 16, 2002 0.4205 0.4364 0.4205 0.4364 605,343 +0.02(+3.89%)
Aug 15, 2002 0.4106 0.4222 0.4106 0.4201 2,910,303 +0.01(+1.24%)
Aug 14, 2002 0.4166 0.4166 0.4080 0.4149 1,727,556 -0.00(-0.41%)
Aug 13, 2002 0.3913 0.4166 0.3913 0.4166 535,495 +0.02(+4.30%)
Aug 12, 2002 0.4188 0.4188 0.3973 0.3994 1,511,029 -0.01(-1.90%)
Aug 07, 2002 0.4201 0.4218 0.3994 0.4072 824,197 -0.01(-1.86%)
Aug 06, 2002 0.4037 0.4192 0.3973 0.4149 2,176,906 +0.01(+2.77%)
Aug 05, 2002 0.4286 0.4286 0.4016 0.4037 488,930 -0.02(-5.05%)
Aug 02, 2002 0.3870 0.4252 0.3870 0.4252 968,548 +0.05(+14.45%)
Aug 01, 2002 0.3634 0.3844 0.3629 0.3715 17,412,926 +0.01(+2.00%)
Jul 31, 2002 0.3608 0.3672 0.3586 0.3642 1,946,410 +0.00(+0.00%)
Jul 30, 2002 0.3762 0.3762 0.3608 0.3642 3,280,493 -0.01(-2.64%)
Jul 29, 2002 0.3758 0.3793 0.3694 0.3741 2,502,860 +0.00(+0.23%)
Jul 26, 2002 0.3994 0.4007 0.3672 0.3732 1,608,815 -0.03(-7.06%)
Jul 25, 2002 0.4063 0.4166 0.4016 0.4016 6,949,804 -0.00(-1.06%)
Jul 24, 2002 0.3866 0.4067 0.3844 0.4059 914,999 +0.00(+1.07%)
Jul 23, 2002 0.4123 0.4136 0.4016 0.4016 1,299,159 -0.00(-0.95%)
Jul 22, 2002 0.4372 0.4390 0.4055 0.4055 295,686 -0.04(-8.17%)
Jul 19, 2002 0.4548 0.4596 0.4415 0.4415 847,480 +0.01(+2.80%)
Jul 17, 2002 0.4338 0.4424 0.4295 0.4295 921,984 -0.02(-3.85%)
Jul 12, 2002 0.4686 0.4686 0.4445 0.4467 959,235 -0.02(-4.67%)
Jul 11, 2002 0.4626 0.4686 0.4467 0.4686 961,564 +0.01(+1.77%)
Jul 10, 2002 0.4617 0.4652 0.4591 0.4604 456,335 +0.01(+1.23%)
Jul 09, 2002 0.4639 0.4639 0.4548 0.4548 211,870 -0.01(-1.94%)
Jul 08, 2002 0.4579 0.4639 0.4579 0.4639 1,245,609 -0.00(-0.55%)
Jul 05, 2002 0.4579 0.4703 0.4579 0.4664 1,508,701 +0.01(+2.16%)
Jul 04, 2002 0.4510 0.4574 0.4510 0.4566 495,915 +0.00(+0.00%)
Jul 03, 2002 0.4510 0.4574 0.4510 0.4566 495,915 +0.01(+1.24%)
Jul 02, 2002 0.4338 0.4510 0.4299 0.4510 440,037 +0.01(+1.94%)
Jul 01, 2002 0.4510 0.4510 0.4424 0.4424 111,755 -0.01(-1.44%)
Jun 28, 2002 0.4360 0.4501 0.4317 0.4488 1,820,685 +0.01(+2.45%)
Jun 27, 2002 0.3973 0.4381 0.3973 0.4381 968,548 +0.04(+10.27%)
Jun 26, 2002 0.4166 0.4166 0.3973 0.3973 386,488 -0.03(-7.13%)
Jun 25, 2002 0.4299 0.4355 0.4248 0.4278 1,811,372 +0.02(+3.64%)
Jun 21, 2002 0.4317 0.4377 0.4317 0.4128 211,870 -0.03(-5.78%)
Jun 20, 2002 0.4750 0.4750 0.4381 0.4381 204,885 -0.04(-7.78%)
Jun 19, 2002 0.4853 0.4918 0.4746 0.4750 3,119,845 -0.01(-2.47%)
Jun 18, 2002 0.4926 0.5004 0.4853 0.4871 540,152 -0.01(-1.99%)
Jun 17, 2002 0.4690 0.4969 0.4690 0.4969 491,259 +0.02(+4.99%)
Jun 14, 2002 0.4716 0.4768 0.4716 0.4733 742,709 -0.01(-2.04%)
Jun 12, 2002 0.5004 0.5017 0.4810 0.4832 540,152 -0.01(-2.93%)
Jun 11, 2002 0.5219 0.5219 0.4978 0.4978 207,213 -0.02(-3.90%)
Jun 10, 2002 0.5154 0.5236 0.5047 0.5180 1,075,648 +0.01(+1.34%)
Jun 07, 2002 0.4720 0.5154 0.4720 0.5111 1,313,128 +0.03(+7.30%)
Jun 06, 2002 0.5004 0.5004 0.4725 0.4763 973,205 -0.03(-5.54%)
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.