Gerdau S.A. ADR (NY: GGB )

6.020 USD +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 8.460 8.950 8.450 8.650 747,900 +0.17(+2.00%)
Jul 31, 2002 8.400 8.550 8.350 8.480 83,600 +0.00(+0.00%)
Jul 30, 2002 8.760 8.760 8.400 8.480 140,900 -0.23(-2.64%)
Jul 29, 2002 8.750 8.830 8.600 8.710 107,500 +0.02(+0.23%)
Jul 26, 2002 9.300 9.330 8.550 8.690 69,100 -0.66(-7.06%)
Jul 25, 2002 9.460 9.700 9.350 9.350 298,500 -0.10(-1.06%)
Jul 24, 2002 9.000 9.470 8.950 9.450 39,300 +0.10(+1.07%)
Jul 23, 2002 9.600 9.630 9.350 9.350 55,800 -0.09(-0.95%)
Jul 22, 2002 10.18 10.22 9.440 9.440 12,700 -0.84(-8.17%)
Jul 19, 2002 10.59 10.70 10.28 10.28 36,400 +0.28(+2.80%)
Jul 17, 2002 10.10 10.30 10.00 10.00 39,600 -0.40(-3.85%)
Jul 12, 2002 10.91 10.91 10.35 10.40 41,200 -0.51(-4.67%)
Jul 11, 2002 10.77 10.91 10.40 10.91 41,300 +0.19(+1.77%)
Jul 10, 2002 10.75 10.83 10.69 10.72 19,600 +0.13(+1.23%)
Jul 09, 2002 10.80 10.80 10.59 10.59 9,100 -0.21(-1.94%)
Jul 08, 2002 10.66 10.80 10.66 10.80 53,500 -0.06(-0.55%)
Jul 05, 2002 10.66 10.95 10.66 10.86 64,800 +0.23(+2.16%)
Jul 04, 2002 10.50 10.65 10.50 10.63 21,300 +0.00(+0.00%)
Jul 03, 2002 10.50 10.65 10.50 10.63 21,300 +0.13(+1.24%)
Jul 02, 2002 10.10 10.50 10.01 10.50 18,900 +0.20(+1.94%)
Jul 01, 2002 10.50 10.50 10.30 10.30 4,800 -0.15(-1.44%)
Jun 28, 2002 10.15 10.48 10.05 10.45 78,200 +0.25(+2.45%)
Jun 27, 2002 9.250 10.20 9.250 10.20 41,600 +0.95(+10.27%)
Jun 26, 2002 9.700 9.700 9.250 9.250 16,600 -0.71(-7.13%)
Jun 25, 2002 10.01 10.14 9.890 9.960 77,800 +0.35(+3.64%)
Jun 21, 2002 10.05 10.19 10.05 9.610 9,100 -0.59(-5.78%)
Jun 20, 2002 11.06 11.06 10.20 10.20 8,800 -0.86(-7.78%)
Jun 19, 2002 11.30 11.45 11.05 11.06 134,000 -0.28(-2.47%)
Jun 18, 2002 11.47 11.65 11.30 11.34 23,200 -0.23(-1.99%)
Jun 17, 2002 10.92 11.57 10.92 11.57 21,100 +0.55(+4.99%)
Jun 14, 2002 10.98 11.10 10.98 11.02 31,900 -0.23(-2.04%)
Jun 12, 2002 11.65 11.68 11.20 11.25 23,200 -0.34(-2.93%)
Jun 11, 2002 12.15 12.15 11.59 11.59 8,900 -0.47(-3.90%)
Jun 10, 2002 12.00 12.19 11.75 12.06 46,200 +0.16(+1.34%)
Jun 07, 2002 10.99 12.00 10.99 11.90 56,400 +0.81(+7.30%)
Jun 06, 2002 11.65 11.65 11.00 11.09 41,800 -0.65(-5.54%)
Jun 05, 2002 11.83 11.90 11.60 11.74 34,100 -0.66(-5.32%)
May 31, 2002 12.80 12.80 12.40 12.40 3,800 -0.06(-0.48%)
May 28, 2002 12.61 12.74 12.46 12.46 40,800 -0.15(-1.19%)
May 27, 2002 12.47 12.67 12.43 12.61 48,100 +0.00(+0.00%)
May 24, 2002 12.47 12.67 12.43 12.61 48,100 +0.12(+0.96%)
May 23, 2002 12.62 12.70 12.28 12.49 17,800 -0.22(-1.73%)
May 22, 2002 12.73 12.81 12.67 12.71 33,000 -0.12(-0.94%)
May 21, 2002 13.46 13.46 12.82 12.83 13,100 -0.53(-3.97%)
May 20, 2002 13.43 13.70 13.25 13.36 79,200 +0.03(+0.23%)
May 17, 2002 13.34 13.54 13.19 13.33 35,500 +0.08(+0.60%)
May 16, 2002 12.81 13.35 12.81 13.25 77,300 +0.54(+4.25%)
May 15, 2002 12.30 12.77 11.95 12.71 76,600 +0.38(+3.08%)
May 14, 2002 11.93 12.44 11.90 12.33 39,100 +0.50(+4.23%)
May 13, 2002 11.80 11.90 11.60 11.83 15,300 -0.07(-0.59%)
May 10, 2002 11.25 12.05 11.15 11.90 18,100 +0.55(+4.85%)
May 09, 2002 12.20 12.20 11.30 11.35 42,600 -0.89(-7.27%)
May 08, 2002 11.90 12.24 11.64 12.24 53,300 +0.44(+3.73%)
May 07, 2002 11.94 12.16 11.70 11.80 42,000 -0.04(-0.34%)
May 06, 2002 12.08 12.08 11.54 11.84 110,100 -0.34(-2.79%)
May 03, 2002 12.75 12.75 11.95 12.18 58,300 -0.57(-4.47%)
May 02, 2002 13.26 13.27 12.75 12.75 87,700 -0.52(-3.92%)
May 01, 2002 13.30 13.35 13.20 13.27 5,800 -0.03(-0.23%)
Apr 30, 2002 13.70 13.70 13.28 13.30 10,100 -0.40(-2.92%)
Apr 29, 2002 13.70 13.80 13.55 13.70 10,100 -0.10(-0.72%)
Apr 26, 2002 13.40 13.80 13.40 13.80 21,700 +0.46(+3.45%)
Apr 25, 2002 13.31 13.40 13.20 13.34 13,500 -0.04(-0.30%)
Apr 24, 2002 13.12 13.38 13.12 13.38 504,700 +0.36(+2.76%)
Apr 23, 2002 13.60 13.60 12.93 13.02 58,000 -0.51(-3.77%)
Apr 22, 2002 13.79 13.85 13.51 13.53 41,700 -0.36(-2.59%)
Apr 19, 2002 13.96 14.00 13.85 13.89 66,300 -0.06(-0.43%)
Apr 18, 2002 13.95 14.00 13.72 13.95 72,900 -0.05(-0.36%)
Apr 17, 2002 13.44 14.05 13.37 14.00 69,900 +0.66(+4.95%)
Apr 16, 2002 13.15 13.35 13.13 13.34 61,600 +0.24(+1.83%)
Apr 15, 2002 13.20 13.30 12.90 13.10 102,300 -0.20(-1.50%)
Apr 12, 2002 12.87 13.30 12.87 13.30 37,900 +0.53(+4.15%)
Apr 11, 2002 12.50 13.17 12.50 12.77 116,100 +0.31(+2.49%)
Apr 10, 2002 12.21 12.50 12.21 12.46 19,100 +0.28(+2.30%)
Apr 09, 2002 12.18 12.30 12.05 12.18 127,500 +0.06(+0.50%)
Apr 08, 2002 12.10 12.12 12.00 12.12 14,300 -0.08(-0.66%)
Apr 05, 2002 12.31 12.40 12.20 12.20 8,200 -0.01(-0.08%)
Apr 04, 2002 11.78 12.21 11.76 12.21 22,900 +0.50(+4.27%)
Apr 03, 2002 12.01 12.01 11.70 11.71 77,000 -0.30(-2.50%)
Apr 02, 2002 12.45 12.45 12.01 12.01 36,500 -0.37(-2.99%)
Apr 01, 2002 12.30 12.40 12.05 12.38 33,200 -0.02(-0.16%)
Mar 29, 2002 12.20 12.40 12.05 12.40 48,400 +0.00(+0.00%)
Mar 28, 2002 12.20 12.40 12.05 12.40 48,400 +0.25(+2.06%)
Mar 27, 2002 12.20 12.20 11.92 12.15 41,000 +0.05(+0.41%)
Mar 26, 2002 12.01 12.24 12.01 12.10 10,200 +0.11(+0.92%)
Mar 25, 2002 12.20 12.20 11.98 11.99 4,000 -0.26(-2.12%)
Mar 22, 2002 12.50 12.50 11.70 12.25 61,600 -0.15(-1.21%)
Mar 21, 2002 12.50 12.63 12.30 12.40 79,400 -0.02(-0.16%)
Mar 20, 2002 12.45 12.45 12.35 12.42 45,200 -0.01(-0.08%)
Mar 19, 2002 12.45 13.00 12.30 12.43 63,000 +0.08(+0.65%)
Mar 18, 2002 12.06 12.36 11.99 12.35 80,100 +0.30(+2.49%)
Mar 15, 2002 11.90 12.05 11.90 12.05 62,600 +0.15(+1.26%)
Mar 14, 2002 12.00 12.10 11.76 11.90 73,200 +0.00(+0.00%)
Mar 13, 2002 11.74 12.00 11.73 11.90 59,900 +0.06(+0.51%)
Mar 12, 2002 11.49 11.84 11.31 11.84 39,200 +0.34(+2.96%)
Mar 11, 2002 11.65 11.73 11.26 11.50 68,900 -0.11(-0.95%)
Mar 08, 2002 11.40 11.80 11.40 11.61 42,000 +0.31(+2.74%)
Mar 07, 2002 11.58 11.90 11.10 11.30 165,800 -0.31(-2.67%)
Mar 06, 2002 11.00 11.61 10.98 11.61 52,500 +0.51(+4.59%)
Mar 05, 2002 11.40 11.51 11.10 11.10 23,100 -0.25(-2.20%)
Mar 04, 2002 11.45 11.45 11.30 11.35 10,900 -0.05(-0.44%)
Mar 01, 2002 11.38 11.40 11.15 11.40 5,000 +0.02(+0.18%)
Feb 28, 2002 11.71 11.71 11.24 11.38 68,400 -0.28(-2.40%)
Feb 27, 2002 11.80 11.80 11.55 11.66 31,500 -0.04(-0.34%)
Feb 26, 2002 11.84 11.84 11.45 11.70 124,900 -0.20(-1.68%)
Feb 25, 2002 11.15 11.90 11.15 11.90 131,500 +0.70(+6.25%)
Feb 22, 2002 11.00 11.24 10.93 11.20 216,500 +0.29(+2.66%)
Feb 21, 2002 11.00 11.10 10.85 10.91 72,900 +0.01(+0.09%)
Feb 20, 2002 10.85 10.98 10.60 10.90 81,800 -0.05(-0.46%)
Feb 19, 2002 10.75 11.00 10.62 10.95 76,000 +0.30(+2.82%)
Feb 18, 2002 10.40 10.65 10.40 10.65 40,700 +0.00(+0.00%)
Feb 15, 2002 10.40 10.65 10.40 10.65 40,700 +0.20(+1.91%)
Feb 14, 2002 10.25 10.45 10.00 10.45 28,000 +0.25(+2.45%)
Feb 13, 2002 10.20 10.20 10.00 10.20 100,000 +0.05(+0.49%)
Feb 12, 2002 10.15 10.15 10.15 10.15 900 +0.10(+1.00%)
Feb 11, 2002 10.00 10.05 9.970 10.05 7,400 +0.05(+0.50%)
Feb 08, 2002 9.950 10.20 9.950 10.00 29,400 +0.05(+0.50%)
Feb 07, 2002 10.00 10.30 9.860 9.950 24,300 +0.08(+0.81%)
Feb 06, 2002 9.800 9.930 9.800 9.870 7,200 +0.17(+1.75%)
Feb 05, 2002 9.570 9.750 9.570 9.700 41,200 +0.15(+1.57%)
Feb 04, 2002 9.850 9.850 9.550 9.550 17,300 -0.20(-2.05%)
Feb 01, 2002 9.650 9.860 9.530 9.750 22,100 +0.13(+1.35%)
Jan 31, 2002 9.970 9.970 9.620 9.620 34,400 -0.10(-1.03%)
Jan 30, 2002 10.00 10.00 9.500 9.720 9,900 -0.18(-1.82%)
Jan 29, 2002 10.55 10.55 9.880 9.900 22,700 -0.40(-3.88%)
Jan 28, 2002 10.30 10.38 10.00 10.30 121,500 -0.10(-0.96%)
Jan 25, 2002 10.13 10.45 10.13 10.40 12,500 +0.28(+2.77%)
Jan 24, 2002 10.40 10.40 9.900 10.12 23,000 -0.36(-3.44%)
Jan 23, 2002 10.40 10.49 10.01 10.48 63,300 +0.08(+0.77%)
Jan 22, 2002 10.44 10.45 10.31 10.40 76,400 -0.08(-0.76%)
Jan 21, 2002 10.60 10.60 10.29 10.48 84,400 +0.00(+0.00%)
Jan 18, 2002 10.60 10.60 10.29 10.48 84,400 -0.02(-0.19%)
Jan 17, 2002 10.40 10.60 10.40 10.50 73,400 +0.16(+1.55%)
Jan 16, 2002 10.61 10.61 10.22 10.34 24,100 -0.37(-3.45%)
Jan 15, 2002 11.00 11.00 10.45 10.71 26,600 -0.36(-3.25%)
Jan 14, 2002 11.15 11.35 11.00 11.07 13,200 -0.06(-0.54%)
Jan 11, 2002 10.99 11.14 10.85 11.13 72,800 +0.14(+1.27%)
Jan 10, 2002 11.10 11.10 10.65 10.99 22,800 +1.28(+13.18%)
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.