Gerdau S.A. ADR (NY: GGB )

4.946 USD +0.016 (+0.32%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.35 10.35 10.05 10.15 55,500 -0.25(-2.40%)
May 29, 2003 10.00 10.45 10.00 10.40 104,900 +0.43(+4.31%)
May 28, 2003 9.940 10.00 9.890 9.970 88,000 +0.13(+1.32%)
May 27, 2003 9.700 9.980 9.530 9.840 55,500 -0.17(-1.70%)
May 23, 2003 9.960 10.02 9.960 10.01 136,700 +0.05(+0.50%)
May 22, 2003 9.970 10.00 9.850 9.960 125,100 -0.04(-0.40%)
May 21, 2003 10.00 10.02 9.970 10.00 119,000 +0.00(+0.00%)
May 20, 2003 10.15 10.15 9.850 10.00 94,000 -0.37(-3.57%)
May 19, 2003 10.60 10.60 10.28 10.37 88,900 -0.28(-2.63%)
May 16, 2003 10.27 10.68 10.05 10.65 50,700 +0.28(+2.70%)
May 15, 2003 10.75 10.78 10.37 10.37 57,700 -0.53(-4.86%)
May 14, 2003 10.80 10.90 10.64 10.90 57,500 -0.07(-0.64%)
May 13, 2003 10.90 11.10 10.70 10.97 70,500 -2.90(-20.91%)
May 12, 2003 13.84 13.90 13.74 13.87 68,200 +0.13(+0.95%)
May 09, 2003 13.25 13.74 13.25 13.74 117,200 +0.64(+4.89%)
May 08, 2003 12.80 13.25 12.80 13.10 22,500 +0.46(+3.64%)
May 07, 2003 12.29 12.70 12.29 12.64 26,400 +0.37(+3.02%)
May 06, 2003 12.46 12.46 12.25 12.27 12,000 -0.29(-2.31%)
May 05, 2003 13.09 13.16 12.55 12.56 73,100 -0.43(-3.31%)
May 02, 2003 12.20 13.23 12.18 12.99 80,700 +0.75(+6.13%)
May 01, 2003 12.21 12.31 12.21 12.24 24,200 +0.08(+0.66%)
Apr 30, 2003 12.25 12.60 12.16 12.16 206,500 +0.10(+0.83%)
Apr 29, 2003 11.40 12.18 11.35 12.06 98,200 +1.03(+9.34%)
Apr 28, 2003 10.96 11.15 10.96 11.03 192,000 +0.08(+0.73%)
Apr 25, 2003 10.90 11.40 10.89 10.95 134,400 -0.12(-1.08%)
Apr 24, 2003 11.10 11.25 10.95 11.07 113,400 +0.02(+0.18%)
Apr 23, 2003 11.10 11.15 10.80 11.05 147,000 +0.05(+0.45%)
Apr 22, 2003 10.82 11.07 10.75 11.00 124,700 -0.15(-1.35%)
Apr 21, 2003 11.04 11.17 11.04 11.15 6,000 +0.15(+1.36%)
Apr 17, 2003 11.00 11.22 11.00 11.00 119,800 +0.18(+1.66%)
Apr 16, 2003 10.51 10.95 10.51 10.82 237,900 +0.33(+3.15%)
Apr 15, 2003 10.10 10.51 10.10 10.49 68,500 +0.47(+4.69%)
Apr 14, 2003 9.500 10.09 9.500 10.02 24,300 +0.55(+5.81%)
Apr 11, 2003 9.510 9.650 9.470 9.470 15,400 +0.06(+0.64%)
Apr 10, 2003 9.680 9.680 9.410 9.410 45,900 -0.34(-3.49%)
Apr 09, 2003 9.950 10.02 9.750 9.750 22,200 -0.12(-1.22%)
Apr 08, 2003 10.11 10.11 9.870 9.870 96,700 -0.24(-2.37%)
Apr 07, 2003 10.00 10.22 9.990 10.11 175,700 +0.31(+3.16%)
Apr 04, 2003 9.550 9.820 9.410 9.800 79,300 +0.45(+4.81%)
Apr 03, 2003 9.000 9.350 9.000 9.350 86,000 +0.45(+5.06%)
Apr 02, 2003 9.150 9.410 8.900 8.900 95,200 -0.12(-1.33%)
Apr 01, 2003 9.140 9.150 8.960 9.020 76,700 -0.13(-1.42%)
Mar 31, 2003 8.960 9.150 8.730 9.150 30,800 +0.09(+0.99%)
Mar 28, 2003 9.000 9.180 9.000 9.060 72,500 +0.09(+1.00%)
Mar 27, 2003 8.910 9.050 8.820 8.970 72,300 -0.04(-0.44%)
Mar 26, 2003 9.050 9.130 8.940 9.010 87,500 -0.04(-0.44%)
Mar 25, 2003 8.820 9.090 8.820 9.050 113,900 +0.24(+2.72%)
Mar 24, 2003 8.850 8.850 8.730 8.810 45,900 -0.14(-1.56%)
Mar 21, 2003 8.910 8.980 8.730 8.950 96,500 +0.14(+1.59%)
Mar 20, 2003 8.800 8.860 8.730 8.810 17,400 -0.17(-1.89%)
Mar 19, 2003 9.030 9.030 8.840 8.980 30,800 -0.04(-0.44%)
Mar 18, 2003 9.200 9.250 9.000 9.020 50,900 -0.08(-0.88%)
Mar 17, 2003 9.040 9.190 9.000 9.100 3,800 +0.06(+0.66%)
Mar 14, 2003 9.380 9.460 9.040 9.040 53,500 -0.29(-3.11%)
Mar 13, 2003 9.080 9.330 9.050 9.330 10,500 +0.35(+3.90%)
Mar 12, 2003 8.960 8.980 8.690 8.980 20,500 +0.03(+0.34%)
Mar 11, 2003 8.980 9.120 8.900 8.950 65,800 -0.03(-0.33%)
Mar 10, 2003 9.390 9.390 8.930 8.980 140,500 -0.49(-5.17%)
Mar 07, 2003 9.750 9.750 9.470 9.470 23,200 -0.18(-1.87%)
Mar 06, 2003 9.510 9.700 9.470 9.650 17,800 +0.14(+1.47%)
Mar 05, 2003 9.600 9.600 9.380 9.510 13,700 -0.04(-0.42%)
Mar 04, 2003 9.300 9.550 9.300 9.550 17,800 +0.34(+3.69%)
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.