Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 0.5330 0.5330 0.5228 0.5253 598,334 -0.00(-0.55%)
Aug 29, 2002 0.5107 0.5291 0.5107 0.5282 433,843 +0.02(+3.33%)
Aug 28, 2002 0.5058 0.5112 0.5009 0.5112 133,648 +0.01(+1.94%)
Aug 27, 2002 0.5141 0.5141 0.4961 0.5014 806,003 -0.01(-1.53%)
Aug 26, 2002 0.5112 0.5141 0.5034 0.5092 69,908 +0.01(+1.16%)
Aug 23, 2002 0.4990 0.5131 0.4990 0.5034 283,746 +0.00(+0.98%)
Aug 22, 2002 0.5102 0.5102 0.4985 0.4985 1,297,418 -0.01(-2.38%)
Aug 21, 2002 0.5131 0.5155 0.5078 0.5107 956,100 +0.01(+1.55%)
Aug 20, 2002 0.5048 0.5048 0.4975 0.5029 855,350 +0.01(+1.77%)
Aug 16, 2002 0.4761 0.4941 0.4761 0.4941 534,594 +0.02(+3.89%)
Aug 15, 2002 0.4650 0.4781 0.4650 0.4757 2,570,163 +0.01(+1.24%)
Aug 14, 2002 0.4718 0.4718 0.4620 0.4698 1,525,649 -0.00(-0.41%)
Aug 13, 2002 0.4431 0.4718 0.4431 0.4718 472,910 +0.02(+4.30%)
Aug 12, 2002 0.4742 0.4742 0.4499 0.4523 1,334,428 -0.01(-1.90%)
Aug 07, 2002 0.4757 0.4776 0.4523 0.4611 727,870 -0.01(-1.86%)
Aug 06, 2002 0.4572 0.4747 0.4499 0.4698 1,922,482 +0.01(+2.77%)
Aug 05, 2002 0.4854 0.4854 0.4547 0.4572 431,787 -0.02(-5.05%)
Aug 02, 2002 0.4382 0.4815 0.4382 0.4815 855,350 +0.06(+14.45%)
Aug 01, 2002 0.4115 0.4353 0.4110 0.4207 15,377,802 +0.01(+2.00%)
Jul 31, 2002 0.4085 0.4158 0.4061 0.4124 1,718,925 +0.00(+0.00%)
Jul 30, 2002 0.4260 0.4260 0.4085 0.4124 2,897,088 -0.01(-2.64%)
Jul 29, 2002 0.4256 0.4294 0.4183 0.4236 2,210,340 +0.00(+0.23%)
Jul 26, 2002 0.4523 0.4538 0.4158 0.4226 1,420,786 -0.03(-7.06%)
Jul 25, 2002 0.4601 0.4718 0.4547 0.4547 6,137,550 -0.00(-1.06%)
Jul 24, 2002 0.4377 0.4606 0.4353 0.4596 808,059 +0.00(+1.07%)
Jul 23, 2002 0.4669 0.4684 0.4547 0.4547 1,147,321 -0.00(-0.95%)
Jul 22, 2002 0.4951 0.4970 0.4591 0.4591 261,128 -0.04(-8.17%)
Jul 19, 2002 0.5150 0.5204 0.5000 0.5000 748,431 +0.01(+2.80%)
Jul 17, 2002 0.4912 0.5009 0.4864 0.4864 814,227 -0.02(-3.85%)
Jul 12, 2002 0.5306 0.5306 0.5034 0.5058 847,125 -0.02(-4.67%)
Jul 11, 2002 0.5238 0.5306 0.5058 0.5306 849,182 +0.01(+1.77%)
Jul 10, 2002 0.5228 0.5267 0.5199 0.5214 403,001 +0.01(+1.23%)
Jul 09, 2002 0.5253 0.5253 0.5150 0.5150 187,107 -0.01(-1.94%)
Jul 08, 2002 0.5184 0.5253 0.5184 0.5253 1,100,030 -0.00(-0.55%)
Jul 05, 2002 0.5184 0.5326 0.5184 0.5282 1,332,372 +0.01(+2.16%)
Jul 04, 2002 0.5107 0.5180 0.5107 0.5170 437,955 +0.00(+0.00%)
Jul 03, 2002 0.5107 0.5180 0.5107 0.5170 437,955 +0.01(+1.24%)
Jul 02, 2002 0.4912 0.5107 0.4868 0.5107 388,608 +0.01(+1.94%)
Jul 01, 2002 0.5107 0.5107 0.5009 0.5009 98,694 -0.01(-1.44%)
Jun 28, 2002 0.4936 0.5097 0.4888 0.5082 1,607,894 +0.01(+2.45%)
Jun 27, 2002 0.4499 0.4961 0.4499 0.4961 855,350 +0.05(+10.27%)
Jun 26, 2002 0.4718 0.4718 0.4499 0.4499 341,317 -0.03(-7.13%)
Jun 25, 2002 0.4868 0.4932 0.4810 0.4844 1,599,669 +0.02(+3.64%)
Jun 21, 2002 0.4888 0.4956 0.4888 0.4674 187,107 -0.03(-5.78%)
Jun 20, 2002 0.5379 0.5379 0.4961 0.4961 180,939 -0.04(-7.78%)
Jun 19, 2002 0.5496 0.5569 0.5374 0.5379 2,755,215 -0.01(-2.47%)
Jun 18, 2002 0.5578 0.5666 0.5496 0.5515 477,022 -0.01(-1.99%)
Jun 17, 2002 0.5311 0.5627 0.5311 0.5627 433,843 +0.03(+4.99%)
Jun 14, 2002 0.5340 0.5398 0.5340 0.5360 655,905 -0.01(-2.04%)
Jun 12, 2002 0.5666 0.5681 0.5447 0.5471 477,022 -0.02(-2.93%)
Jun 11, 2002 0.5909 0.5909 0.5637 0.5637 182,995 -0.02(-3.90%)
Jun 10, 2002 0.5836 0.5929 0.5715 0.5865 949,932 +0.01(+1.34%)
Jun 07, 2002 0.5345 0.5836 0.5345 0.5788 1,159,657 +0.04(+7.30%)
Jun 06, 2002 0.5666 0.5666 0.5350 0.5394 859,462 -0.03(-5.54%)
Jun 05, 2002 0.5754 0.5788 0.5642 0.5710 701,140 -0.03(-5.32%)
May 31, 2002 0.6225 0.6225 0.6031 0.6031 78,132 -0.00(-0.48%)
May 28, 2002 0.6133 0.6196 0.6060 0.6060 838,901 -0.01(-1.19%)
May 27, 2002 0.6065 0.6162 0.6045 0.6133 988,998 +0.00(+0.00%)
May 24, 2002 0.6065 0.6162 0.6045 0.6133 988,998 +0.01(+0.96%)
May 23, 2002 0.6138 0.6177 0.5972 0.6075 365,991 -0.01(-1.73%)
May 22, 2002 0.6191 0.6230 0.6162 0.6182 678,523 -0.01(-0.94%)
May 21, 2002 0.6546 0.6546 0.6235 0.6240 269,353 -0.03(-3.97%)
May 20, 2002 0.6532 0.6663 0.6444 0.6498 1,628,455 +0.00(+0.23%)
May 17, 2002 0.6488 0.6585 0.6415 0.6483 729,926 +0.00(+0.60%)
May 16, 2002 0.6230 0.6493 0.6230 0.6444 1,589,389 +0.03(+4.25%)
May 15, 2002 0.5982 0.6211 0.5812 0.6182 1,574,996 +0.02(+3.08%)
May 14, 2002 0.5802 0.6050 0.5788 0.5997 803,947 +0.02(+4.23%)
May 13, 2002 0.5739 0.5788 0.5642 0.5754 314,588 -0.00(-0.59%)
May 10, 2002 0.5471 0.5861 0.5423 0.5788 372,159 +0.03(+4.85%)
May 09, 2002 0.5933 0.5933 0.5496 0.5520 875,911 -0.04(-7.27%)
May 08, 2002 0.5788 0.5953 0.5661 0.5953 1,095,917 +0.02(+3.73%)
May 07, 2002 0.5807 0.5914 0.5690 0.5739 863,574 -0.00(-0.34%)
May 06, 2002 0.5875 0.5875 0.5612 0.5758 2,263,800 -0.02(-2.79%)
May 03, 2002 0.6201 0.6201 0.5812 0.5924 1,198,724 -0.03(-4.47%)
May 02, 2002 0.6449 0.6454 0.6201 0.6201 1,803,226 -0.03(-3.92%)
May 01, 2002 0.6468 0.6493 0.6420 0.6454 119,255 -0.00(-0.23%)
Apr 30, 2002 0.6663 0.6663 0.6459 0.6468 207,669 -0.02(-2.92%)
Apr 29, 2002 0.6663 0.6712 0.6590 0.6663 207,669 -0.00(-0.72%)
Apr 26, 2002 0.6517 0.6712 0.6517 0.6712 446,180 +0.02(+3.45%)
Apr 25, 2002 0.6473 0.6517 0.6420 0.6488 277,577 -0.00(-0.30%)
Apr 24, 2002 0.6381 0.6507 0.6381 0.6507 10,377,292 +0.02(+2.77%)
Apr 23, 2002 0.6614 0.6614 0.6289 0.6332 1,192,555 -0.02(-3.77%)
Apr 22, 2002 0.6707 0.6736 0.6571 0.6580 857,406 -0.02(-2.59%)
Apr 19, 2002 0.6789 0.6809 0.6736 0.6755 1,363,214 -0.00(-0.43%)
Apr 18, 2002 0.6785 0.6809 0.6673 0.6785 1,498,919 -0.00(-0.36%)
Apr 17, 2002 0.6537 0.6833 0.6502 0.6809 1,437,235 +0.03(+4.95%)
Apr 16, 2002 0.6396 0.6493 0.6386 0.6488 1,266,576 +0.01(+1.83%)
Apr 15, 2002 0.6420 0.6468 0.6274 0.6371 2,103,421 -0.01(-1.50%)
Apr 12, 2002 0.6259 0.6468 0.6259 0.6468 779,273 +0.03(+4.15%)
Apr 11, 2002 0.6079 0.6405 0.6079 0.6211 2,387,167 +0.02(+2.49%)
Apr 10, 2002 0.5938 0.6079 0.5938 0.6060 392,720 +0.01(+2.30%)
Apr 09, 2002 0.5924 0.5982 0.5861 0.5924 2,621,566 +0.00(+0.50%)
Apr 08, 2002 0.5885 0.5895 0.5836 0.5895 294,026 -0.00(-0.66%)
Apr 05, 2002 0.5987 0.6031 0.5933 0.5933 168,602 -0.00(-0.08%)
Apr 04, 2002 0.5729 0.5938 0.5719 0.5938 470,853 +0.02(+4.27%)
Apr 03, 2002 0.5841 0.5841 0.5690 0.5695 1,583,220 -0.01(-2.50%)
Apr 02, 2002 0.6055 0.6055 0.5841 0.5841 750,487 -0.02(-2.99%)
Apr 01, 2002 0.5982 0.6031 0.5861 0.6021 682,635 -0.00(-0.16%)
Mar 29, 2002 0.5933 0.6031 0.5861 0.6031 995,167 +0.00(+0.00%)
Mar 28, 2002 0.5933 0.6031 0.5861 0.6031 995,167 +0.01(+2.06%)
Mar 27, 2002 0.5933 0.5933 0.5797 0.5909 843,013 +0.00(+0.41%)
Mar 26, 2002 0.5841 0.5953 0.5841 0.5885 209,725 +0.01(+0.92%)
Mar 25, 2002 0.5933 0.5933 0.5826 0.5831 82,245 -0.01(-2.12%)
Mar 22, 2002 0.6079 0.6079 0.5690 0.5958 1,266,576 -0.01(-1.21%)
Mar 21, 2002 0.6079 0.6143 0.5982 0.6031 1,632,567 -0.00(-0.16%)
Mar 20, 2002 0.6055 0.6055 0.6006 0.6040 929,371 -0.00(-0.08%)
Mar 19, 2002 0.6055 0.6323 0.5982 0.6045 1,295,362 +0.00(+0.65%)
Mar 18, 2002 0.5865 0.6011 0.5831 0.6006 1,646,960 +0.01(+2.49%)
Mar 15, 2002 0.5788 0.5861 0.5788 0.5861 1,287,137 +0.01(+1.26%)
Mar 14, 2002 0.5836 0.5885 0.5719 0.5788 1,505,087 +0.00(+0.00%)
Mar 13, 2002 0.5710 0.5836 0.5705 0.5788 1,231,622 +0.00(+0.51%)
Mar 12, 2002 0.5588 0.5758 0.5501 0.5758 806,003 +0.02(+2.96%)
Mar 11, 2002 0.5666 0.5705 0.5476 0.5593 1,416,674 -0.01(-0.95%)
Mar 08, 2002 0.5544 0.5739 0.5544 0.5647 863,574 +0.02(+2.74%)
Mar 07, 2002 0.5632 0.5788 0.5398 0.5496 3,409,064 -0.02(-2.67%)
Mar 06, 2002 0.5350 0.5647 0.5340 0.5647 1,079,468 +0.02(+4.59%)
Mar 05, 2002 0.5544 0.5598 0.5398 0.5398 474,966 -0.01(-2.20%)
Mar 04, 2002 0.5569 0.5569 0.5496 0.5520 224,118 -0.00(-0.44%)
Mar 01, 2002 0.5535 0.5544 0.5423 0.5544 102,806 +0.00(+0.18%)
Feb 28, 2002 0.5695 0.5695 0.5467 0.5535 1,406,393 -0.01(-2.40%)
Feb 27, 2002 0.5739 0.5739 0.5617 0.5671 647,681 -0.00(-0.34%)
Feb 26, 2002 0.5758 0.5758 0.5569 0.5690 2,568,107 -0.01(-1.68%)
Feb 25, 2002 0.5423 0.5788 0.5423 0.5788 2,703,812 +0.03(+6.25%)
Feb 22, 2002 0.5350 0.5467 0.5316 0.5447 4,451,523 +0.01(+2.66%)
Feb 21, 2002 0.5350 0.5398 0.5277 0.5306 1,498,919 +0.00(+0.09%)
Feb 20, 2002 0.5277 0.5340 0.5155 0.5301 1,681,915 -0.00(-0.46%)
Feb 19, 2002 0.5228 0.5350 0.5165 0.5326 1,562,659 +0.01(+2.82%)
Feb 18, 2002 0.5058 0.5180 0.5058 0.5180 836,845 +0.00(+0.00%)
Feb 15, 2002 0.5058 0.5180 0.5058 0.5180 836,845 +0.01(+1.91%)
Feb 14, 2002 0.4985 0.5082 0.4864 0.5082 575,716 +0.01(+2.45%)
Feb 13, 2002 0.4961 0.4961 0.4864 0.4961 2,056,130 +0.00(+0.49%)
Feb 12, 2002 0.4936 0.4936 0.4936 0.4936 18,505 +0.00(+1.00%)
Feb 11, 2002 0.4864 0.4888 0.4849 0.4888 152,153 +0.00(+0.50%)
Feb 08, 2002 0.4839 0.4961 0.4839 0.4864 604,502 +0.00(+0.50%)
Feb 07, 2002 0.4864 0.5009 0.4795 0.4839 499,639 +0.00(+0.81%)
Feb 06, 2002 0.4766 0.4829 0.4766 0.4800 148,041 +0.01(+1.75%)
Feb 05, 2002 0.4654 0.4742 0.4654 0.4718 847,125 +0.01(+1.57%)
Feb 04, 2002 0.4791 0.4791 0.4645 0.4645 355,710 -0.01(-2.05%)
Feb 01, 2002 0.4693 0.4795 0.4635 0.4742 454,404 +0.01(+1.35%)
Jan 31, 2002 0.4849 0.4849 0.4679 0.4679 707,309 -0.00(-1.03%)
Jan 30, 2002 0.4864 0.4864 0.4620 0.4727 203,556 -0.01(-1.82%)
Jan 29, 2002 0.5131 0.5131 0.4805 0.4815 466,741 -0.02(-3.88%)
Jan 28, 2002 0.5009 0.5048 0.4864 0.5009 2,498,198 -0.00(-0.96%)
Jan 25, 2002 0.4927 0.5082 0.4927 0.5058 257,016 +0.01(+2.77%)
Jan 24, 2002 0.5058 0.5058 0.4815 0.4922 472,910 -0.02(-3.43%)
Jan 23, 2002 0.5058 0.5102 0.4868 0.5097 1,301,530 +0.00(+0.77%)
Jan 22, 2002 0.5078 0.5082 0.5014 0.5058 1,570,883 -0.00(-0.76%)
Jan 21, 2002 0.5155 0.5155 0.5005 0.5097 1,735,374 +0.00(+0.00%)
Jan 18, 2002 0.5155 0.5155 0.5005 0.5097 1,735,374 -0.00(-0.19%)
Jan 17, 2002 0.5058 0.5155 0.5058 0.5107 1,509,200 +0.01(+1.55%)
Jan 16, 2002 0.5160 0.5160 0.4970 0.5029 495,527 -0.02(-3.45%)
Jan 15, 2002 0.5350 0.5350 0.5082 0.5209 546,930 -0.02(-3.25%)
Jan 14, 2002 0.5423 0.5520 0.5350 0.5384 271,409 -0.00(-0.54%)
Jan 11, 2002 0.5345 0.5418 0.5277 0.5413 1,496,863 +0.01(+1.27%)
Jan 10, 2002 0.5398 0.5398 0.5180 0.5345 468,797 +0.06(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.