Gerdau S.A. (NY: GGB )

4.410 USD -0.060 (-1.34%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.060 9.400 9.060 9.150 31,600 +0.19(+2.12%)
Oct 30, 2002 8.420 9.090 8.420 8.960 3,310,000 +0.62(+7.43%)
Oct 29, 2002 8.100 8.350 8.080 8.340 15,900 +0.09(+1.09%)
Oct 28, 2002 8.500 8.500 8.200 8.250 12,300 -0.25(-2.94%)
Oct 25, 2002 8.000 8.550 7.950 8.500 58,800 +0.50(+6.25%)
Oct 24, 2002 7.950 8.120 7.700 8.000 124,300 +0.12(+1.52%)
Oct 23, 2002 7.650 8.130 7.640 7.880 57,600 +0.33(+4.37%)
Oct 22, 2002 7.140 7.620 7.110 7.550 31,800 +0.20(+2.72%)
Oct 21, 2002 7.110 7.350 7.050 7.350 87,100 +0.24(+3.38%)
Oct 18, 2002 7.300 7.300 7.110 7.110 45,100 -0.09(-1.25%)
Oct 17, 2002 7.050 7.300 7.000 7.200 83,600 +0.25(+3.60%)
Oct 16, 2002 7.160 7.220 6.940 6.950 16,000 -0.16(-2.25%)
Oct 15, 2002 7.380 7.380 6.980 7.110 89,400 -0.17(-2.34%)
Oct 14, 2002 7.500 7.500 7.200 7.280 65,200 -0.38(-4.96%)
Oct 11, 2002 7.450 7.720 7.440 7.660 620,000 +0.25(+3.37%)
Oct 10, 2002 7.430 7.440 7.380 7.410 139,500 -0.07(-0.94%)
Oct 09, 2002 7.470 7.510 7.220 7.480 55,500 -0.09(-1.19%)
Oct 08, 2002 7.500 7.670 7.500 7.570 134,000 +0.12(+1.61%)
Oct 07, 2002 8.020 8.020 7.360 7.450 92,400 -0.77(-9.37%)
Oct 04, 2002 8.010 8.220 7.990 8.220 35,700 +0.27(+3.40%)
Oct 03, 2002 7.700 7.970 7.700 7.950 4,600 +0.33(+4.33%)
Oct 02, 2002 7.890 8.020 7.620 7.620 191,400 -0.17(-2.18%)
Oct 01, 2002 6.910 7.790 6.850 7.790 86,800 +0.89(+12.90%)
Sep 30, 2002 6.910 6.910 6.680 6.900 148,900 -0.12(-1.71%)
Sep 27, 2002 7.650 7.650 7.010 7.020 27,400 -0.79(-10.12%)
Sep 26, 2002 7.700 7.830 7.660 7.810 44,600 +0.16(+2.09%)
Sep 25, 2002 7.950 8.000 7.650 7.650 109,000 -0.33(-4.14%)
Sep 24, 2002 8.360 8.380 7.950 7.980 15,900 -0.48(-5.67%)
Sep 23, 2002 8.950 8.950 8.330 8.460 64,800 -0.60(-6.62%)
Sep 20, 2002 9.000 9.120 8.880 9.060 83,200 -0.03(-0.33%)
Sep 19, 2002 9.350 9.390 9.090 9.090 34,900 -0.36(-3.81%)
Sep 18, 2002 9.920 9.920 9.290 9.450 64,900 -0.55(-5.50%)
Sep 17, 2002 10.00 10.00 9.550 10.00 103,500 +0.19(+1.94%)
Sep 16, 2002 10.05 10.05 9.810 9.810 63,500 -0.34(-3.35%)
Sep 13, 2002 10.25 10.25 10.15 10.15 42,200 -0.14(-1.36%)
Sep 12, 2002 10.46 10.46 10.10 10.29 20,000 -0.19(-1.81%)
Sep 11, 2002 10.47 10.55 10.38 10.48 13,900 +0.32(+3.15%)
Sep 10, 2002 10.50 10.50 10.16 10.16 64,100 -0.30(-2.87%)
Sep 09, 2002 10.40 10.68 10.31 10.46 99,800 +0.02(+0.19%)
Sep 06, 2002 10.50 10.50 10.15 10.44 3,860,000 -0.09(-0.85%)
Sep 05, 2002 10.26 10.53 10.05 10.53 66,200 +0.27(+2.63%)
Sep 04, 2002 10.35 10.35 10.20 10.26 13,600 -0.13(-1.25%)
Sep 03, 2002 10.80 10.80 10.25 10.39 28,100 -0.41(-3.80%)
Aug 30, 2002 10.96 10.96 10.75 10.80 29,100 -0.06(-0.55%)
Aug 29, 2002 10.50 10.88 10.50 10.86 21,100 +0.35(+3.33%)
Aug 28, 2002 10.40 10.51 10.30 10.51 6,500 +0.20(+1.94%)
Aug 27, 2002 10.57 10.57 10.20 10.31 39,200 -0.16(-1.53%)
Aug 26, 2002 10.51 10.57 10.35 10.47 3,400 +0.12(+1.16%)
Aug 23, 2002 10.26 10.55 10.26 10.35 13,800 +0.10(+0.98%)
Aug 22, 2002 10.49 10.49 10.25 10.25 63,100 -0.25(-2.38%)
Aug 21, 2002 10.55 10.60 10.44 10.50 46,500 +0.16(+1.55%)
Aug 20, 2002 10.38 10.38 10.23 10.34 41,600 +0.18(+1.77%)
Aug 16, 2002 9.790 10.16 9.790 10.16 26,000 +0.38(+3.89%)
Aug 15, 2002 9.560 9.830 9.560 9.780 125,000 +0.12(+1.24%)
Aug 14, 2002 9.700 9.700 9.500 9.660 74,200 -0.04(-0.41%)
Aug 13, 2002 9.110 9.700 9.110 9.700 23,000 +0.40(+4.30%)
Aug 12, 2002 9.750 9.750 9.250 9.300 64,900 -0.18(-1.90%)
Aug 07, 2002 9.780 9.820 9.300 9.480 35,400 -0.18(-1.86%)
Aug 06, 2002 9.400 9.760 9.250 9.660 93,500 +0.26(+2.77%)
Aug 05, 2002 9.980 9.980 9.350 9.400 21,000 -0.50(-5.05%)
Aug 02, 2002 9.010 9.900 9.010 9.900 41,600 +1.25(+14.45%)
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.