Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.600 +0.070 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 0.8793 0.9109 0.8673 0.9109 4,122,578 +0.04(+4.80%)
Sep 29, 2003 0.8692 0.8692 0.8363 0.8692 3,722,343 +0.00(+0.00%)
Sep 26, 2003 0.8875 0.8888 0.8660 0.8692 3,290,469 -0.02(-2.07%)
Sep 25, 2003 0.9368 0.9368 0.8698 0.8875 1,574,046 -0.05(-5.77%)
Sep 24, 2003 0.9634 0.9640 0.9280 0.9419 991,886 -0.03(-2.74%)
Sep 23, 2003 0.9956 0.9918 0.9514 0.9684 2,956,676 -0.03(-2.73%)
Sep 22, 2003 0.9981 1.002 0.9943 0.9956 830,527 -0.01(-0.88%)
Sep 19, 2003 0.9994 1.004 0.9937 1.004 1,105,787 +0.01(+0.57%)
Sep 18, 2003 0.9880 1.011 0.9880 0.9988 1,113,697 +0.02(+1.94%)
Sep 17, 2003 0.9830 0.9924 0.9766 0.9798 2,885,488 -0.01(-0.70%)
Sep 16, 2003 0.9969 1.003 0.9804 0.9868 2,439,376 -0.01(-1.14%)
Sep 15, 2003 1.011 1.018 0.9975 0.9981 1,012,452 -0.02(-1.68%)
Sep 12, 2003 0.9975 1.021 0.9918 1.015 816,289 +0.02(+1.58%)
Sep 11, 2003 0.9766 1.011 0.9735 0.9994 2,433,048 +0.03(+3.60%)
Sep 10, 2003 0.9216 0.9672 0.9134 0.9646 1,430,088 +0.03(+3.46%)
Sep 09, 2003 0.9431 0.9476 0.9197 0.9324 1,520,260 -0.02(-1.60%)
Sep 08, 2003 0.9861 0.9918 0.9368 0.9476 1,191,213 -0.04(-3.60%)
Sep 05, 2003 0.9703 0.9924 0.9703 0.9830 2,496,327 +0.02(+1.97%)
Sep 04, 2003 0.9773 0.9943 0.9627 0.9640 3,038,938 -0.01(-0.85%)
Sep 03, 2003 0.9545 0.9924 0.9463 0.9722 1,542,407 +0.02(+2.19%)
Sep 02, 2003 0.9229 0.9570 0.9197 0.9514 1,162,737 +0.03(+3.22%)
Aug 29, 2003 0.8989 0.9311 0.8945 0.9216 580,577 +0.01(+0.55%)
Aug 28, 2003 0.9450 0.9450 0.9033 0.9166 3,734,998 -0.02(-2.62%)
Aug 27, 2003 0.9520 0.9653 0.9242 0.9412 1,798,684 -0.01(-0.73%)
Aug 26, 2003 0.9077 0.9608 0.9077 0.9482 1,002,960 +0.05(+5.19%)
Aug 25, 2003 0.8856 0.9134 0.8850 0.9014 2,273,271 +0.02(+2.52%)
Aug 22, 2003 0.8648 0.8888 0.8553 0.8793 1,105,787 +0.03(+3.04%)
Aug 21, 2003 0.8382 0.8723 0.8363 0.8534 2,959,840 +0.02(+1.89%)
Aug 20, 2003 0.8281 0.8458 0.8167 0.8376 2,194,173 +0.00(+0.38%)
Aug 19, 2003 0.8237 0.8433 0.8154 0.8344 2,132,477 +0.01(+1.07%)
Aug 18, 2003 0.8218 0.8287 0.8161 0.8256 1,031,435 +0.02(+2.03%)
Aug 15, 2003 0.8015 0.8192 0.7977 0.8091 490,406 +0.01(+1.19%)
Aug 14, 2003 0.7965 0.8022 0.7769 0.7996 1,172,229 +0.02(+2.02%)
Aug 13, 2003 0.7428 0.7883 0.7428 0.7838 3,094,306 +0.05(+6.26%)
Aug 12, 2003 0.7238 0.7390 0.7194 0.7377 855,838 +0.01(+1.92%)
Aug 11, 2003 0.7314 0.7320 0.7232 0.7238 670,749 -0.01(-0.95%)
Aug 08, 2003 0.7371 0.7371 0.7213 0.7307 336,956 +0.00(+0.00%)
Aug 07, 2003 0.6953 0.7390 0.6953 0.7307 1,553,481 +0.04(+5.57%)
Aug 06, 2003 0.7111 0.7130 0.6859 0.6922 738,773 -0.02(-2.67%)
Aug 05, 2003 0.6960 0.7156 0.6953 0.7111 1,175,393 +0.02(+3.12%)
Aug 04, 2003 0.6903 0.6966 0.6707 0.6897 824,199 -0.01(-1.53%)
Aug 01, 2003 0.7219 0.7219 0.7004 0.7004 809,961 -0.03(-3.90%)
Jul 31, 2003 0.7232 0.7326 0.7099 0.7288 572,668 +0.01(+1.23%)
Jul 30, 2003 0.7472 0.7491 0.7156 0.7200 1,773,373 -0.02(-2.82%)
Jul 29, 2003 0.7674 0.7706 0.7402 0.7409 1,510,768 -0.02(-2.66%)
Jul 28, 2003 0.7535 0.7617 0.7402 0.7611 800,469 +0.01(+1.52%)
Jul 25, 2003 0.7586 0.7605 0.7428 0.7497 1,142,172 +0.00(+0.51%)
Jul 24, 2003 0.7446 0.7529 0.7352 0.7459 604,307 +0.00(+0.17%)
Jul 23, 2003 0.7428 0.7554 0.7421 0.7446 1,002,960 +0.00(+0.34%)
Jul 22, 2003 0.7428 0.7453 0.7345 0.7421 914,370 +0.01(+0.77%)
Jul 21, 2003 0.7459 0.7503 0.7314 0.7364 1,338,335 -0.00(-0.60%)
Jul 18, 2003 0.7484 0.7491 0.7364 0.7409 454,021 +0.01(+0.95%)
Jul 17, 2003 0.7421 0.7522 0.7288 0.7339 927,026 -0.01(-0.68%)
Jul 16, 2003 0.7402 0.7434 0.7288 0.7390 547,356 -0.01(-1.52%)
Jul 15, 2003 0.7649 0.7699 0.7428 0.7503 1,124,770 -0.01(-1.49%)
Jul 14, 2003 0.7598 0.7674 0.7522 0.7617 1,045,673 +0.01(+1.60%)
Jul 11, 2003 0.7560 0.7586 0.7428 0.7497 870,075 -0.01(-0.92%)
Jul 10, 2003 0.7434 0.7636 0.7333 0.7567 765,666 +0.00(+0.59%)
Jul 09, 2003 0.7446 0.7586 0.7446 0.7522 594,815 +0.01(+1.02%)
Jul 08, 2003 0.7383 0.7503 0.7333 0.7446 1,096,295 -0.01(-0.76%)
Jul 07, 2003 0.7269 0.7503 0.7269 0.7503 792,560 +0.03(+4.12%)
Jul 03, 2003 0.7143 0.7206 0.7048 0.7206 683,405 +0.00(+0.00%)
Jul 02, 2003 0.7320 0.7446 0.7187 0.7206 1,263,983 -0.01(-1.47%)
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.