Gerdau S.A. ADR (NY: GGB )

5.955 USD +0.025 (+0.42%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.760 9.200 8.760 9.180 39,700 +0.51(+5.88%)
Jan 30, 2003 8.420 8.870 8.420 8.670 1,850,000 +0.27(+3.21%)
Jan 29, 2003 8.050 8.480 8.000 8.400 120,100 +0.31(+3.83%)
Jan 28, 2003 8.420 8.420 8.080 8.090 84,900 -0.23(-2.76%)
Jan 27, 2003 8.330 8.540 8.280 8.320 146,100 -0.41(-4.70%)
Jan 24, 2003 8.900 8.900 8.290 8.730 103,800 -0.16(-1.80%)
Jan 23, 2003 9.150 9.150 8.800 8.890 30,900 -0.11(-1.22%)
Jan 22, 2003 9.100 9.260 8.990 9.000 16,700 -0.16(-1.75%)
Jan 21, 2003 9.450 9.450 9.150 9.160 41,800 -0.59(-6.05%)
Jan 17, 2003 9.700 9.800 9.600 9.750 39,500 -0.07(-0.71%)
Jan 16, 2003 9.700 9.900 9.700 9.820 8,500 +0.22(+2.29%)
Jan 15, 2003 9.890 9.900 9.580 9.600 63,100 -0.28(-2.83%)
Jan 14, 2003 9.700 9.990 9.700 9.880 25,500 +0.22(+2.28%)
Jan 13, 2003 9.750 9.800 9.610 9.660 71,800 +0.01(+0.10%)
Jan 10, 2003 9.800 10.01 9.650 9.650 103,000 -0.05(-0.52%)
Jan 09, 2003 9.810 9.900 9.600 9.700 34,400 -0.10(-1.02%)
Jan 08, 2003 9.760 9.900 9.720 9.800 98,000 -0.05(-0.51%)
Jan 07, 2003 9.800 10.00 9.710 9.850 174,100 +0.04(+0.41%)
Jan 06, 2003 9.510 9.950 9.510 9.810 25,500 +0.41(+4.36%)
Jan 03, 2003 9.400 9.410 9.350 9.400 14,100 +0.02(+0.21%)
Jan 02, 2003 9.020 9.400 9.020 9.380 36,900 +0.48(+5.39%)
Dec 31, 2002 8.860 8.900 8.860 8.900 10,500 +0.05(+0.56%)
Dec 30, 2002 9.500 9.500 8.600 8.850 25,500 -0.21(-2.32%)
Dec 27, 2002 9.300 9.300 9.000 9.060 9,200 +0.06(+0.67%)
Dec 26, 2002 9.100 9.150 9.000 9.000 15,500 -0.26(-2.81%)
Dec 24, 2002 9.370 9.370 9.250 9.260 1,200 -0.07(-0.75%)
Dec 23, 2002 9.460 9.620 9.250 9.330 16,800 -0.23(-2.41%)
Dec 20, 2002 9.750 9.950 9.500 9.560 90,500 +0.11(+1.16%)
Dec 19, 2002 9.700 9.720 9.450 9.450 106,700 -0.21(-2.17%)
Dec 18, 2002 9.550 9.700 9.450 9.660 56,300 +0.21(+2.22%)
Dec 17, 2002 9.270 9.480 9.270 9.450 42,300 +0.39(+4.30%)
Dec 16, 2002 8.970 9.300 8.900 9.060 55,600 +0.14(+1.57%)
Dec 13, 2002 8.940 9.090 8.600 8.920 53,800 +0.03(+0.34%)
Dec 12, 2002 8.600 8.900 8.570 8.890 56,500 +0.34(+3.98%)
Dec 11, 2002 8.300 8.650 8.300 8.550 45,800 +0.21(+2.52%)
Dec 10, 2002 8.360 8.430 8.310 8.340 18,900 +0.03(+0.36%)
Dec 09, 2002 8.310 8.450 8.310 8.310 6,500 -0.10(-1.19%)
Dec 06, 2002 8.500 8.600 8.410 8.410 4,600 -0.04(-0.47%)
Dec 05, 2002 8.600 8.600 8.300 8.450 41,100 -0.20(-2.31%)
Dec 04, 2002 8.850 8.860 8.500 8.650 153,600 -0.35(-3.89%)
Dec 03, 2002 9.100 9.100 8.890 9.000 45,800 -0.20(-2.17%)
Dec 02, 2002 8.890 9.240 8.890 9.200 29,100 +0.38(+4.31%)
Nov 29, 2002 8.950 8.950 8.660 8.820 19,500 -0.03(-0.34%)
Nov 27, 2002 8.800 8.850 8.790 8.850 38,300 +0.11(+1.26%)
Nov 26, 2002 8.950 8.950 8.740 8.740 24,300 -0.31(-3.43%)
Nov 25, 2002 9.050 9.060 9.050 9.050 1,700 +0.08(+0.89%)
Nov 22, 2002 9.000 9.030 8.950 8.970 43,400 -0.33(-3.55%)
Nov 21, 2002 9.120 9.480 9.050 9.300 15,500 +0.20(+2.20%)
Nov 20, 2002 9.120 9.140 9.090 9.100 5,600 +0.00(+0.00%)
Nov 19, 2002 9.000 9.300 8.890 9.100 114,400 +0.14(+1.56%)
Nov 18, 2002 8.840 8.960 8.800 8.960 22,200 +0.22(+2.52%)
Nov 15, 2002 8.650 8.750 8.640 8.740 30,600 +0.09(+1.04%)
Nov 14, 2002 8.860 8.860 8.510 8.650 18,300 -0.21(-2.37%)
Nov 13, 2002 8.800 8.980 8.710 8.860 23,200 -0.10(-1.12%)
Nov 12, 2002 9.350 9.380 8.910 8.960 31,300 -0.42(-4.48%)
Nov 11, 2002 9.350 9.490 9.350 9.380 5,100 +0.14(+1.52%)
Nov 08, 2002 9.400 9.640 9.220 9.240 27,300 -0.10(-1.07%)
Nov 07, 2002 9.280 9.350 9.130 9.340 124,000 +0.04(+0.43%)
Nov 06, 2002 9.570 9.610 9.250 9.300 102,800 -0.67(-6.72%)
Nov 05, 2002 9.850 10.04 9.850 9.970 12,200 +0.01(+0.10%)
Nov 04, 2002 9.980 10.25 9.950 9.960 11,100 +0.40(+4.18%)
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.