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, 2003 0.6040 0.6213 0.5996 0.5996 4,187,921 +0.00(+0.83%)
Apr 29, 2003 0.5621 0.6006 0.5597 0.5947 1,991,544 +0.05(+9.34%)
Apr 28, 2003 0.5404 0.5498 0.5404 0.5439 3,893,854 +0.00(+0.73%)
Apr 25, 2003 0.5375 0.5621 0.5370 0.5399 2,725,698 -0.01(-1.08%)
Apr 24, 2003 0.5473 0.5547 0.5399 0.5458 2,299,807 +0.00(+0.18%)
Apr 23, 2003 0.5473 0.5498 0.5325 0.5449 2,981,232 +0.00(+0.45%)
Apr 22, 2003 0.5335 0.5458 0.5301 0.5424 2,528,977 -0.01(-1.35%)
Apr 21, 2003 0.5444 0.5508 0.5444 0.5498 121,682 +0.01(+1.36%)
Apr 17, 2003 0.5424 0.5532 0.5424 0.5424 2,429,603 +0.01(+1.66%)
Apr 16, 2003 0.5182 0.5399 0.5182 0.5335 4,824,729 +0.02(+3.15%)
Apr 15, 2003 0.4980 0.5182 0.4980 0.5172 1,389,213 +0.02(+4.69%)
Apr 14, 2003 0.4684 0.4975 0.4684 0.4941 492,815 +0.03(+5.81%)
Apr 11, 2003 0.4689 0.4758 0.4670 0.4670 312,319 +0.00(+0.64%)
Apr 10, 2003 0.4773 0.4773 0.4640 0.4640 930,874 -0.02(-3.49%)
Apr 09, 2003 0.4906 0.4941 0.4808 0.4808 450,226 -0.01(-1.22%)
Apr 08, 2003 0.4985 0.4985 0.4867 0.4867 1,961,123 -0.01(-2.37%)
Apr 07, 2003 0.4931 0.5039 0.4926 0.4985 3,563,282 +0.02(+3.16%)
Apr 04, 2003 0.4709 0.4842 0.4640 0.4832 1,608,243 +0.02(+4.81%)
Apr 03, 2003 0.4438 0.4610 0.4438 0.4610 1,744,122 +0.02(+5.06%)
Apr 02, 2003 0.4512 0.4640 0.4388 0.4388 1,930,702 -0.01(-1.33%)
Apr 01, 2003 0.4507 0.4512 0.4418 0.4448 1,555,513 -0.01(-1.42%)
Mar 31, 2003 0.4418 0.4512 0.4305 0.4512 624,639 +0.00(+0.99%)
Mar 28, 2003 0.4438 0.4527 0.4438 0.4467 1,470,335 +0.00(+1.00%)
Mar 27, 2003 0.4393 0.4462 0.4349 0.4423 1,466,279 -0.00(-0.44%)
Mar 26, 2003 0.4462 0.4502 0.4408 0.4443 1,774,543 -0.00(-0.44%)
Mar 25, 2003 0.4349 0.4482 0.4349 0.4462 2,309,948 +0.01(+2.72%)
Mar 24, 2003 0.4364 0.4364 0.4305 0.4344 930,874 -0.01(-1.56%)
Mar 21, 2003 0.4393 0.4428 0.4305 0.4413 1,957,067 +0.01(+1.59%)
Mar 20, 2003 0.4339 0.4369 0.4305 0.4344 352,880 -0.01(-1.89%)
Mar 19, 2003 0.4453 0.4453 0.4359 0.4428 624,639 -0.00(-0.44%)
Mar 18, 2003 0.4536 0.4561 0.4438 0.4448 1,032,277 -0.00(-0.88%)
Mar 17, 2003 0.4457 0.4531 0.4438 0.4487 77,065 +0.00(+0.66%)
Mar 14, 2003 0.4625 0.4665 0.4457 0.4457 1,085,006 -0.01(-3.11%)
Mar 13, 2003 0.4477 0.4600 0.4462 0.4600 212,945 +0.02(+3.90%)
Mar 12, 2003 0.4418 0.4428 0.4285 0.4428 415,750 +0.00(+0.34%)
Mar 11, 2003 0.4428 0.4497 0.4388 0.4413 1,334,456 -0.00(-0.33%)
Mar 10, 2003 0.4630 0.4630 0.4403 0.4428 2,849,409 -0.02(-5.17%)
Mar 07, 2003 0.4808 0.4808 0.4670 0.4670 470,507 -0.01(-1.87%)
Mar 06, 2003 0.4689 0.4783 0.4670 0.4758 360,992 +0.01(+1.47%)
Mar 05, 2003 0.4734 0.4734 0.4625 0.4689 277,842 -0.00(-0.42%)
Mar 04, 2003 0.4586 0.4709 0.4586 0.4709 360,992 +0.02(+3.69%)
Mar 03, 2003 0.4600 0.4630 0.4541 0.4541 275,814 -0.00(-0.22%)
Feb 28, 2003 0.4541 0.4576 0.4522 0.4551 719,957 +0.00(+0.44%)
Feb 27, 2003 0.4497 0.4541 0.4497 0.4531 429,946 +0.00(+0.66%)
Feb 26, 2003 0.4462 0.4502 0.4457 0.4502 539,461 +0.00(+0.88%)
Feb 25, 2003 0.4531 0.4531 0.4364 0.4462 1,028,220 -0.01(-2.79%)
Feb 24, 2003 0.4462 0.4591 0.4462 0.4591 1,310,119 +0.02(+3.56%)
Feb 21, 2003 0.4384 0.4472 0.4334 0.4433 3,368,589 +0.01(+2.16%)
Feb 20, 2003 0.4319 0.4339 0.4241 0.4339 208,889 +0.00(+0.11%)
Feb 19, 2003 0.4388 0.4398 0.4314 0.4334 446,170 -0.00(-0.11%)
Feb 18, 2003 0.4388 0.4487 0.4339 0.4339 2,273,443 +0.01(+1.73%)
Feb 14, 2003 0.4236 0.4270 0.4162 0.4265 1,058,641 +0.00(+0.93%)
Feb 13, 2003 0.4388 0.4388 0.4216 0.4226 1,537,261 -0.01(-2.72%)
Feb 12, 2003 0.4211 0.4403 0.4206 0.4344 1,160,044 +0.02(+4.38%)
Feb 11, 2003 0.4147 0.4191 0.4142 0.4162 703,733 +0.00(+1.08%)
Feb 10, 2003 0.4196 0.4216 0.4093 0.4117 2,058,470 -0.01(-2.11%)
Feb 07, 2003 0.4305 0.4364 0.4191 0.4206 1,222,913 -0.01(-2.18%)
Feb 06, 2003 0.4191 0.4319 0.4191 0.4300 545,545 -0.00(-0.34%)
Feb 05, 2003 0.4290 0.4339 0.4290 0.4314 711,845 +0.00(+0.34%)
Feb 04, 2003 0.4314 0.4428 0.4241 0.4300 1,231,025 -0.02(-4.18%)
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.
 
 
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.