Gerdau S.A. ADR (NY: GGB )

3.408 +0.018 (+0.53%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.7940 0.8225 0.7901 0.8141 657,257 +0.00(+0.55%)
Aug 28, 2003 0.8348 0.8348 0.7979 0.8097 4,228,298 -0.02(-2.62%)
Aug 27, 2003 0.8409 0.8526 0.8164 0.8314 2,036,245 -0.01(-0.73%)
Aug 26, 2003 0.8018 0.8487 0.8018 0.8376 1,135,426 +0.04(+5.19%)
Aug 25, 2003 0.7823 0.8069 0.7817 0.7963 2,573,513 +0.02(+2.52%)
Aug 22, 2003 0.7639 0.7851 0.7555 0.7767 1,251,834 +0.02(+3.04%)
Aug 21, 2003 0.7404 0.7706 0.7387 0.7538 3,350,760 +0.01(+1.89%)
Aug 20, 2003 0.7315 0.7471 0.7214 0.7399 2,483,968 +0.00(+0.38%)
Aug 19, 2003 0.7276 0.7449 0.7203 0.7371 2,414,123 +0.01(+1.07%)
Aug 18, 2003 0.7259 0.7320 0.7209 0.7292 1,167,662 +0.01(+2.03%)
Aug 15, 2003 0.7080 0.7237 0.7047 0.7147 555,176 +0.01(+1.19%)
Aug 14, 2003 0.7036 0.7086 0.6863 0.7064 1,327,051 +0.01(+2.02%)
Aug 13, 2003 0.6561 0.6963 0.6561 0.6924 3,502,986 +0.04(+6.26%)
Aug 12, 2003 0.6393 0.6527 0.6354 0.6516 968,873 +0.01(+1.92%)
Aug 11, 2003 0.6460 0.6466 0.6388 0.6393 759,338 -0.01(-0.95%)
Aug 08, 2003 0.6511 0.6511 0.6371 0.6455 381,460 +0.00(+0.00%)
Aug 07, 2003 0.6142 0.6527 0.6142 0.6455 1,758,656 +0.03(+5.57%)
Aug 06, 2003 0.6282 0.6299 0.6058 0.6114 836,347 -0.02(-2.67%)
Aug 05, 2003 0.6148 0.6321 0.6142 0.6282 1,330,633 +0.02(+3.12%)
Aug 04, 2003 0.6098 0.6153 0.5924 0.6092 933,055 -0.01(-1.53%)
Aug 01, 2003 0.6377 0.6377 0.6187 0.6187 916,937 -0.03(-3.90%)
Jul 31, 2003 0.6388 0.6472 0.6271 0.6438 648,303 +0.01(+1.23%)
Jul 30, 2003 0.6600 0.6617 0.6321 0.6360 2,007,591 -0.02(-2.82%)
Jul 29, 2003 0.6779 0.6807 0.6539 0.6544 1,710,302 -0.02(-2.66%)
Jul 28, 2003 0.6656 0.6728 0.6539 0.6723 906,191 +0.01(+1.52%)
Jul 25, 2003 0.6701 0.6717 0.6561 0.6622 1,293,024 +0.00(+0.51%)
Jul 24, 2003 0.6578 0.6650 0.6494 0.6589 684,121 +0.00(+0.17%)
Jul 23, 2003 0.6561 0.6673 0.6555 0.6578 1,135,426 +0.00(+0.34%)
Jul 22, 2003 0.6561 0.6583 0.6488 0.6555 1,035,136 +0.01(+0.77%)
Jul 21, 2003 0.6589 0.6628 0.6460 0.6505 1,515,095 -0.00(-0.60%)
Jul 18, 2003 0.6611 0.6617 0.6505 0.6544 513,986 +0.01(+0.95%)
Jul 17, 2003 0.6555 0.6645 0.6438 0.6483 1,049,463 -0.00(-0.68%)
Jul 16, 2003 0.6539 0.6567 0.6438 0.6527 619,648 -0.01(-1.52%)
Jul 15, 2003 0.6756 0.6801 0.6561 0.6628 1,273,324 -0.01(-1.49%)
Jul 14, 2003 0.6712 0.6779 0.6645 0.6728 1,183,780 +0.01(+1.60%)
Jul 11, 2003 0.6678 0.6701 0.6561 0.6622 984,991 -0.01(-0.92%)
Jul 10, 2003 0.6567 0.6745 0.6477 0.6684 866,792 +0.00(+0.59%)
Jul 09, 2003 0.6578 0.6701 0.6578 0.6645 673,375 +0.01(+1.02%)
Jul 08, 2003 0.6522 0.6628 0.6477 0.6578 1,241,088 -0.01(-0.76%)
Jul 07, 2003 0.6421 0.6628 0.6421 0.6628 897,237 +0.03(+4.12%)
Jul 03, 2003 0.6310 0.6366 0.6226 0.6366 773,665 +0.00(+0.00%)
Jul 02, 2003 0.6466 0.6578 0.6349 0.6366 1,430,923 -0.01(-1.47%)
Jul 01, 2003 0.6505 0.6516 0.6360 0.6460 1,355,706 -0.01(-1.53%)
Jun 30, 2003 0.6444 0.6561 0.6377 0.6561 1,153,335 +0.01(+1.82%)
Jun 27, 2003 0.6393 0.6488 0.6343 0.6444 1,153,335 +0.01(+0.79%)
Jun 26, 2003 0.6310 0.6449 0.6310 0.6393 3,895,192 +0.01(+1.33%)
Jun 25, 2003 0.6254 0.6371 0.6237 0.6310 1,957,446 +0.01(+2.36%)
Jun 24, 2003 0.5947 0.6505 0.5947 0.6165 3,021,236 +0.03(+4.64%)
Jun 23, 2003 0.5958 0.6008 0.5829 0.5891 608,903 -0.01(-1.12%)
Jun 20, 2003 0.6098 0.6098 0.5857 0.5958 1,814,174 -0.02(-3.18%)
Jun 19, 2003 0.6114 0.6226 0.6098 0.6153 576,667 -0.00(-0.27%)
Jun 18, 2003 0.6310 0.6382 0.6114 0.6170 1,194,525 -0.03(-4.08%)
Jun 17, 2003 0.6494 0.6527 0.6360 0.6433 1,679,857 -0.00(-0.09%)
Jun 16, 2003 0.6533 0.6673 0.6310 0.6438 1,051,254 -0.01(-2.21%)
Jun 13, 2003 0.6645 0.6661 0.6567 0.6583 1,998,636 +0.02(+3.24%)
Jun 12, 2003 0.6237 0.6421 0.6237 0.6377 463,841 +0.02(+2.88%)
Jun 11, 2003 0.6086 0.6282 0.6058 0.6198 589,203 +0.01(+1.19%)
Jun 10, 2003 0.6254 0.6310 0.6014 0.6125 1,455,996 -0.00(-0.54%)
Jun 09, 2003 0.6114 0.6215 0.6098 0.6159 1,038,717 +0.01(+1.57%)
Jun 06, 2003 0.6058 0.6109 0.6025 0.6064 1,232,134 +0.01(+1.50%)
Jun 05, 2003 0.5740 0.5975 0.5740 0.5975 3,259,425 +0.02(+4.09%)
Jun 04, 2003 0.5584 0.5796 0.5578 0.5740 1,674,484 +0.02(+2.90%)
Jun 03, 2003 0.5528 0.5578 0.5478 0.5578 522,940 +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.