Gerdau S.A. ADR (NY: GGB )

5.950 USD +0.050 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.