Gerdau S.A. ADR (NY: GGB )

4.940 USD -0.100 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.