Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.800 +0.190 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.6755 0.6755 0.6548 0.6558 204,832 -0.02(-2.92%)
Apr 29, 2002 0.6755 0.6805 0.6681 0.6755 204,832 -0.00(-0.72%)
Apr 26, 2002 0.6607 0.6805 0.6607 0.6805 440,086 +0.02(+3.45%)
Apr 25, 2002 0.6563 0.6607 0.6509 0.6578 273,786 -0.00(-0.30%)
Apr 24, 2002 0.6469 0.6597 0.6469 0.6597 10,235,564 +0.02(+2.76%)
Apr 23, 2002 0.6706 0.6706 0.6376 0.6420 1,176,268 -0.03(-3.77%)
Apr 22, 2002 0.6800 0.6829 0.6662 0.6671 845,696 -0.02(-2.59%)
Apr 19, 2002 0.6883 0.6903 0.6829 0.6849 1,344,596 -0.00(-0.43%)
Apr 18, 2002 0.6879 0.6903 0.6765 0.6879 1,478,447 -0.00(-0.36%)
Apr 17, 2002 0.6627 0.6928 0.6593 0.6903 1,417,606 +0.03(+4.95%)
Apr 16, 2002 0.6484 0.6583 0.6474 0.6578 1,249,278 +0.01(+1.83%)
Apr 15, 2002 0.6509 0.6558 0.6361 0.6459 2,074,694 -0.01(-1.50%)
Apr 12, 2002 0.6346 0.6558 0.6346 0.6558 768,630 +0.03(+4.15%)
Apr 11, 2002 0.6164 0.6494 0.6164 0.6297 2,354,565 +0.02(+2.49%)
Apr 10, 2002 0.6021 0.6164 0.6021 0.6144 387,357 +0.01(+2.30%)
Apr 09, 2002 0.6006 0.6065 0.5942 0.6006 2,585,762 +0.00(+0.49%)
Apr 08, 2002 0.5966 0.5976 0.5917 0.5976 290,011 -0.00(-0.66%)
Apr 05, 2002 0.6070 0.6114 0.6016 0.6016 166,300 -0.00(-0.08%)
Apr 04, 2002 0.5809 0.6021 0.5799 0.6021 464,423 +0.02(+4.27%)
Apr 03, 2002 0.5922 0.5922 0.5769 0.5774 1,561,597 -0.01(-2.50%)
Apr 02, 2002 0.6139 0.6139 0.5922 0.5922 740,238 -0.02(-2.99%)
Apr 01, 2002 0.6065 0.6114 0.5942 0.6104 673,312 -0.00(-0.16%)
Mar 29, 2002 0.6016 0.6114 0.5942 0.6114 981,575 +0.00(+0.00%)
Mar 28, 2002 0.6016 0.6114 0.5942 0.6114 981,575 +0.01(+2.06%)
Mar 27, 2002 0.6016 0.6016 0.5878 0.5991 831,500 +0.00(+0.41%)
Mar 26, 2002 0.5922 0.6035 0.5922 0.5966 206,861 +0.01(+0.92%)
Mar 25, 2002 0.6016 0.6016 0.5907 0.5912 81,121 -0.01(-2.12%)
Mar 22, 2002 0.6164 0.6164 0.5769 0.6040 1,249,278 -0.01(-1.21%)
Mar 21, 2002 0.6164 0.6228 0.6065 0.6114 1,610,271 -0.00(-0.16%)
Mar 20, 2002 0.6139 0.6139 0.6090 0.6124 916,678 -0.00(-0.08%)
Mar 19, 2002 0.6139 0.6410 0.6065 0.6129 1,277,671 +0.00(+0.65%)
Mar 18, 2002 0.5947 0.6095 0.5912 0.6090 1,624,467 +0.01(+2.49%)
Mar 15, 2002 0.5868 0.5942 0.5868 0.5942 1,269,558 +0.01(+1.26%)
Mar 14, 2002 0.5917 0.5966 0.5799 0.5868 1,484,532 +0.00(+0.00%)
Mar 13, 2002 0.5789 0.5917 0.5784 0.5868 1,214,801 +0.00(+0.51%)
Mar 12, 2002 0.5666 0.5838 0.5577 0.5838 794,995 +0.02(+2.96%)
Mar 11, 2002 0.5744 0.5784 0.5552 0.5670 1,397,325 -0.01(-0.95%)
Mar 08, 2002 0.5621 0.5818 0.5621 0.5725 851,780 +0.02(+2.74%)
Mar 07, 2002 0.5710 0.5868 0.5473 0.5572 3,362,505 -0.02(-2.67%)
Mar 06, 2002 0.5424 0.5725 0.5414 0.5725 1,064,725 +0.03(+4.59%)
Mar 05, 2002 0.5621 0.5675 0.5473 0.5473 468,479 -0.01(-2.20%)
Mar 04, 2002 0.5646 0.5646 0.5572 0.5597 221,057 -0.00(-0.44%)
Mar 01, 2002 0.5611 0.5621 0.5498 0.5621 101,402 +0.00(+0.18%)
Feb 28, 2002 0.5774 0.5774 0.5542 0.5611 1,387,185 -0.01(-2.40%)
Feb 27, 2002 0.5818 0.5818 0.5695 0.5749 638,835 -0.00(-0.34%)
Feb 26, 2002 0.5838 0.5838 0.5646 0.5769 2,533,033 -0.01(-1.68%)
Feb 25, 2002 0.5498 0.5868 0.5498 0.5868 2,666,884 +0.03(+6.25%)
Feb 22, 2002 0.5424 0.5542 0.5389 0.5523 4,390,726 +0.01(+2.66%)
Feb 21, 2002 0.5424 0.5473 0.5350 0.5380 1,478,447 +0.00(+0.09%)
Feb 20, 2002 0.5350 0.5414 0.5227 0.5375 1,658,944 -0.00(-0.46%)
Feb 19, 2002 0.5301 0.5424 0.5237 0.5399 1,541,317 +0.01(+2.82%)
Feb 18, 2002 0.5128 0.5251 0.5128 0.5251 825,416 +0.00(+0.00%)
Feb 15, 2002 0.5128 0.5251 0.5128 0.5251 825,416 +0.01(+1.91%)
Feb 14, 2002 0.5054 0.5153 0.4931 0.5153 567,853 +0.01(+2.45%)
Feb 13, 2002 0.5029 0.5029 0.4931 0.5029 2,028,049 +0.00(+0.49%)
Feb 12, 2002 0.5005 0.5005 0.5005 0.5005 18,252 +0.00(+1.00%)
Feb 11, 2002 0.4931 0.4955 0.4916 0.4955 150,075 +0.00(+0.50%)
Feb 08, 2002 0.4906 0.5029 0.4906 0.4931 596,246 +0.00(+0.50%)
Feb 07, 2002 0.4931 0.5079 0.4862 0.4906 492,815 +0.00(+0.81%)
Feb 06, 2002 0.4832 0.4896 0.4832 0.4867 146,019 +0.01(+1.75%)
Feb 05, 2002 0.4719 0.4808 0.4719 0.4783 835,556 +0.01(+1.57%)
Feb 04, 2002 0.4857 0.4857 0.4709 0.4709 350,852 -0.01(-2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.