Gerdau S.A. ADR (NY: GGB )

5.990 +0.060 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.923 9.069 8.813 9.069 66,176 +0.00(+0.00%)
Mar 28, 2002 8.923 9.069 8.813 9.069 66,176 +0.18(+2.06%)
Mar 27, 2002 8.923 8.923 8.718 8.886 56,058 +0.04(+0.41%)
Mar 26, 2002 8.784 8.952 8.784 8.850 13,946 +0.08(+0.92%)
Mar 25, 2002 8.923 8.923 8.762 8.769 5,469 -0.19(-2.12%)
Mar 22, 2002 9.142 9.142 8.557 8.959 84,225 -0.11(-1.21%)
Mar 21, 2002 9.142 9.237 8.996 9.069 108,562 -0.01(-0.16%)
Mar 20, 2002 9.106 9.106 9.032 9.084 61,801 -0.01(-0.08%)
Mar 19, 2002 9.106 9.508 8.996 9.091 86,139 +0.06(+0.65%)
Mar 18, 2002 8.820 9.040 8.769 9.032 109,519 +0.22(+2.49%)
Mar 15, 2002 8.703 8.813 8.703 8.813 85,592 +0.11(+1.26%)
Mar 14, 2002 8.776 8.850 8.601 8.703 100,085 +0.00(+0.00%)
Mar 13, 2002 8.586 8.776 8.579 8.703 81,900 +0.04(+0.51%)
Mar 12, 2002 8.403 8.659 8.272 8.659 53,597 +0.25(+2.96%)
Mar 11, 2002 8.521 8.579 8.235 8.411 94,206 -0.08(-0.95%)
Mar 08, 2002 8.338 8.630 8.338 8.491 57,426 +0.23(+2.74%)
Mar 07, 2002 8.469 8.703 8.118 8.265 226,696 -0.23(-2.67%)
Mar 06, 2002 8.045 8.491 8.030 8.491 71,782 +0.37(+4.59%)
Mar 05, 2002 8.338 8.418 8.118 8.118 31,584 -0.18(-2.20%)
Mar 04, 2002 8.374 8.374 8.265 8.301 14,903 -0.04(-0.44%)
Mar 01, 2002 8.323 8.338 8.155 8.338 6,836 +0.01(+0.18%)
Feb 28, 2002 8.564 8.564 8.221 8.323 93,522 -0.20(-2.40%)
Feb 27, 2002 8.630 8.630 8.447 8.528 43,069 -0.03(-0.34%)
Feb 26, 2002 8.659 8.659 8.374 8.557 170,774 -0.15(-1.68%)
Feb 25, 2002 8.155 8.703 8.155 8.703 179,798 +0.51(+6.25%)
Feb 22, 2002 8.045 8.221 7.994 8.191 296,018 +0.21(+2.66%)
Feb 21, 2002 8.045 8.118 7.935 7.979 99,675 +0.01(+0.09%)
Feb 20, 2002 7.935 8.030 7.753 7.972 111,844 -0.04(-0.46%)
Feb 19, 2002 7.862 8.045 7.767 8.009 103,914 +0.22(+2.82%)
Feb 18, 2002 7.606 7.789 7.606 7.789 55,648 +0.00(+0.00%)
Feb 15, 2002 7.606 7.789 7.606 7.789 55,648 +0.15(+1.91%)
Feb 14, 2002 7.497 7.643 7.314 7.643 38,284 +0.18(+2.45%)
Feb 13, 2002 7.460 7.460 7.314 7.460 136,728 +0.04(+0.49%)
Feb 12, 2002 7.423 7.423 7.423 7.423 1,230 +0.07(+1.00%)
Feb 11, 2002 7.314 7.350 7.292 7.350 10,117 +0.04(+0.50%)
Feb 08, 2002 7.277 7.460 7.277 7.314 40,198 +0.04(+0.50%)
Feb 07, 2002 7.314 7.533 7.211 7.277 33,225 +0.06(+0.81%)
Feb 06, 2002 7.167 7.263 7.167 7.219 9,844 +0.12(+1.75%)
Feb 05, 2002 6.999 7.131 6.999 7.094 56,332 +0.11(+1.57%)
Feb 04, 2002 7.204 7.204 6.985 6.985 23,654 -0.15(-2.05%)
Feb 01, 2002 7.058 7.211 6.970 7.131 30,217 +0.10(+1.35%)
Jan 31, 2002 7.292 7.292 7.036 7.036 47,034 -0.07(-1.03%)
Jan 30, 2002 7.314 7.314 6.948 7.109 13,536 -0.13(-1.82%)
Jan 29, 2002 7.716 7.716 7.226 7.241 31,037 -0.29(-3.88%)
Jan 28, 2002 7.533 7.592 7.314 7.533 166,125 -0.07(-0.96%)
Jan 25, 2002 7.409 7.643 7.409 7.606 17,091 +0.20(+2.77%)
Jan 24, 2002 7.606 7.606 7.241 7.402 31,447 -0.26(-3.44%)
Jan 23, 2002 7.606 7.672 7.321 7.665 86,549 +0.06(+0.77%)
Jan 22, 2002 7.636 7.643 7.540 7.606 104,460 -0.06(-0.76%)
Jan 21, 2002 7.753 7.753 7.526 7.665 115,399 +0.00(+0.00%)
Jan 18, 2002 7.753 7.753 7.526 7.665 115,399 -0.01(-0.19%)
Jan 17, 2002 7.606 7.753 7.606 7.679 100,359 +0.12(+1.55%)
Jan 16, 2002 7.760 7.760 7.475 7.562 32,951 -0.27(-3.45%)
Jan 15, 2002 8.045 8.045 7.643 7.833 36,369 -0.26(-3.25%)
Jan 14, 2002 8.155 8.301 8.045 8.096 18,048 -0.04(-0.54%)
Jan 11, 2002 8.038 8.148 7.935 8.140 99,538 +0.10(+1.27%)
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.