Gerdau S.A. ADR (NY: GGB )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 0.5498 0.5498 0.5326 0.5326 88,473 -0.00(-0.48%)
May 28, 2002 0.5416 0.5472 0.5352 0.5352 949,923 -0.01(-1.19%)
May 27, 2002 0.5356 0.5442 0.5339 0.5416 1,119,884 +0.00(+0.00%)
May 24, 2002 0.5356 0.5442 0.5339 0.5416 1,119,884 +0.01(+0.96%)
May 23, 2002 0.5420 0.5455 0.5274 0.5365 414,427 -0.01(-1.73%)
May 22, 2002 0.5468 0.5502 0.5442 0.5459 768,320 -0.01(-0.94%)
May 21, 2002 0.5781 0.5781 0.5506 0.5511 304,999 -0.02(-3.97%)
May 20, 2002 0.5768 0.5884 0.5691 0.5738 1,843,968 +0.00(+0.22%)
May 17, 2002 0.5730 0.5816 0.5665 0.5725 826,526 +0.00(+0.60%)
May 16, 2002 0.5502 0.5734 0.5502 0.5691 1,799,731 +0.02(+4.25%)
May 15, 2002 0.5283 0.5485 0.5133 0.5459 1,783,433 +0.02(+3.08%)
May 14, 2002 0.5124 0.5343 0.5111 0.5296 910,342 +0.02(+4.23%)
May 13, 2002 0.5068 0.5111 0.4982 0.5081 356,221 -0.00(-0.59%)
May 10, 2002 0.4832 0.5176 0.4789 0.5111 421,411 +0.02(+4.85%)
May 09, 2002 0.5240 0.5240 0.4853 0.4875 991,831 -0.04(-7.27%)
May 08, 2002 0.5111 0.5257 0.4999 0.5257 1,240,953 +0.02(+3.73%)
May 07, 2002 0.5128 0.5223 0.5025 0.5068 977,861 -0.00(-0.34%)
May 06, 2002 0.5188 0.5188 0.4957 0.5085 2,563,395 -0.01(-2.79%)
May 03, 2002 0.5476 0.5476 0.5133 0.5231 1,357,365 -0.02(-4.47%)
May 02, 2002 0.5695 0.5700 0.5476 0.5476 2,041,868 -0.02(-3.92%)
May 01, 2002 0.5712 0.5734 0.5670 0.5700 135,038 -0.00(-0.23%)
Apr 30, 2002 0.5884 0.5884 0.5704 0.5712 235,152 -0.02(-2.92%)
Apr 29, 2002 0.5884 0.5927 0.5820 0.5884 235,152 -0.00(-0.72%)
Apr 26, 2002 0.5755 0.5927 0.5755 0.5927 505,228 +0.02(+3.45%)
Apr 25, 2002 0.5717 0.5755 0.5670 0.5730 314,312 -0.00(-0.30%)
Apr 24, 2002 0.5635 0.5747 0.5635 0.5747 11,750,641 +0.02(+2.76%)
Apr 23, 2002 0.5841 0.5841 0.5554 0.5592 1,350,380 -0.02(-3.77%)
Apr 22, 2002 0.5923 0.5949 0.5803 0.5811 970,877 -0.02(-2.59%)
Apr 19, 2002 0.5996 0.6013 0.5949 0.5966 1,543,624 -0.00(-0.43%)
Apr 18, 2002 0.5992 0.6013 0.5893 0.5992 1,697,288 -0.00(-0.36%)
Apr 17, 2002 0.5773 0.6035 0.5743 0.6013 1,627,441 +0.03(+4.95%)
Apr 16, 2002 0.5648 0.5734 0.5639 0.5730 1,434,197 +0.01(+1.83%)
Apr 15, 2002 0.5670 0.5712 0.5541 0.5627 2,381,792 -0.01(-1.50%)
Apr 12, 2002 0.5528 0.5712 0.5528 0.5712 882,403 +0.02(+4.15%)
Apr 11, 2002 0.5369 0.5657 0.5369 0.5485 2,703,089 +0.01(+2.49%)
Apr 10, 2002 0.5244 0.5369 0.5244 0.5352 444,694 +0.01(+2.30%)
Apr 09, 2002 0.5231 0.5283 0.5176 0.5231 2,968,509 +0.00(+0.50%)
Apr 08, 2002 0.5197 0.5206 0.5154 0.5206 332,938 -0.00(-0.66%)
Apr 05, 2002 0.5287 0.5326 0.5240 0.5240 190,915 -0.00(-0.08%)
Apr 04, 2002 0.5060 0.5244 0.5051 0.5244 533,167 +0.02(+4.27%)
Apr 03, 2002 0.5158 0.5158 0.5025 0.5030 1,792,746 -0.01(-2.50%)
Apr 02, 2002 0.5347 0.5347 0.5158 0.5158 849,808 -0.02(-2.99%)
Apr 01, 2002 0.5283 0.5326 0.5176 0.5317 772,976 -0.00(-0.16%)
Mar 29, 2002 0.5240 0.5326 0.5176 0.5326 1,126,869 +0.00(+0.00%)
Mar 28, 2002 0.5240 0.5326 0.5176 0.5326 1,126,869 +0.01(+2.06%)
Mar 27, 2002 0.5240 0.5240 0.5120 0.5219 954,579 +0.00(+0.41%)
Mar 26, 2002 0.5158 0.5257 0.5158 0.5197 237,480 +0.00(+0.92%)
Mar 25, 2002 0.5240 0.5240 0.5146 0.5150 93,129 -0.01(-2.12%)
Mar 22, 2002 0.5369 0.5369 0.5025 0.5261 1,434,197 -0.01(-1.21%)
Mar 21, 2002 0.5369 0.5425 0.5283 0.5326 1,848,624 -0.00(-0.16%)
Mar 20, 2002 0.5347 0.5347 0.5304 0.5334 1,052,365 -0.00(-0.08%)
Mar 19, 2002 0.5347 0.5584 0.5283 0.5339 1,466,792 +0.00(+0.65%)
Mar 18, 2002 0.5180 0.5309 0.5150 0.5304 1,864,922 +0.01(+2.49%)
Mar 15, 2002 0.5111 0.5176 0.5111 0.5176 1,457,479 +0.01(+1.26%)
Mar 14, 2002 0.5154 0.5197 0.5051 0.5111 1,704,273 +0.00(+0.00%)
Mar 13, 2002 0.5042 0.5154 0.5038 0.5111 1,394,617 +0.00(+0.51%)
Mar 12, 2002 0.4935 0.5085 0.4858 0.5085 912,671 +0.01(+2.96%)
Mar 11, 2002 0.5004 0.5038 0.4836 0.4939 1,604,159 -0.00(-0.95%)
Mar 08, 2002 0.4896 0.5068 0.4896 0.4987 977,861 +0.01(+2.74%)
Mar 07, 2002 0.4974 0.5111 0.4768 0.4853 3,860,226 -0.01(-2.67%)
Mar 06, 2002 0.4725 0.4987 0.4716 0.4987 1,222,327 +0.02(+4.59%)
Mar 05, 2002 0.4896 0.4944 0.4768 0.4768 537,824 -0.01(-2.20%)
Mar 04, 2002 0.4918 0.4918 0.4853 0.4875 253,778 -0.00(-0.44%)
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.