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 )

3.840 -0.070 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 0.5227 0.5252 598,428 -0.00(-0.55%)
Aug 29, 2002 0.5106 0.5291 0.5106 0.5281 433,912 +0.02(+3.33%)
Aug 28, 2002 0.5057 0.5111 0.5009 0.5111 133,669 +0.01(+1.94%)
Aug 27, 2002 0.5140 0.5140 0.4960 0.5013 806,131 -0.01(-1.53%)
Aug 26, 2002 0.5111 0.5140 0.5033 0.5091 69,919 +0.01(+1.16%)
Aug 23, 2002 0.4989 0.5130 0.4989 0.5033 283,791 +0.00(+0.98%)
Aug 22, 2002 0.5101 0.5101 0.4984 0.4984 1,297,624 -0.01(-2.38%)
Aug 21, 2002 0.5130 0.5154 0.5077 0.5106 956,252 +0.01(+1.55%)
Aug 20, 2002 0.5048 0.5048 0.4975 0.5028 855,486 +0.01(+1.77%)
Aug 16, 2002 0.4761 0.4941 0.4761 0.4941 534,678 +0.02(+3.89%)
Aug 15, 2002 0.4649 0.4780 0.4649 0.4756 2,570,571 +0.01(+1.24%)
Aug 14, 2002 0.4717 0.4717 0.4620 0.4697 1,525,891 -0.00(-0.41%)
Aug 13, 2002 0.4430 0.4717 0.4430 0.4717 472,985 +0.02(+4.30%)
Aug 12, 2002 0.4741 0.4741 0.4498 0.4522 1,334,640 -0.01(-1.90%)
Aug 07, 2002 0.4756 0.4775 0.4522 0.4610 727,985 -0.01(-1.86%)
Aug 06, 2002 0.4571 0.4746 0.4498 0.4697 1,922,787 +0.01(+2.77%)
Aug 05, 2002 0.4853 0.4853 0.4547 0.4571 431,855 -0.02(-5.05%)
Aug 02, 2002 0.4381 0.4814 0.4381 0.4814 855,486 +0.06(+14.45%)
Aug 01, 2002 0.4114 0.4352 0.4109 0.4206 15,380,240 +0.01(+2.00%)
Jul 31, 2002 0.4085 0.4158 0.4060 0.4124 1,719,197 +0.00(+0.00%)
Jul 30, 2002 0.4260 0.4260 0.4085 0.4124 2,897,547 -0.01(-2.64%)
Jul 29, 2002 0.4255 0.4294 0.4182 0.4235 2,210,691 +0.00(+0.23%)
Jul 26, 2002 0.4522 0.4537 0.4158 0.4226 1,421,011 -0.03(-7.06%)
Jul 25, 2002 0.4600 0.4717 0.4547 0.4547 6,138,523 -0.00(-1.06%)
Jul 24, 2002 0.4376 0.4605 0.4352 0.4595 808,187 +0.00(+1.07%)
Jul 23, 2002 0.4668 0.4683 0.4547 0.4547 1,147,502 -0.00(-0.95%)
Jul 22, 2002 0.4950 0.4970 0.4590 0.4590 261,170 -0.04(-8.17%)
Jul 19, 2002 0.5150 0.5203 0.4999 0.4999 748,550 +0.01(+2.80%)
Jul 17, 2002 0.4911 0.5009 0.4863 0.4863 814,356 -0.02(-3.85%)
Jul 12, 2002 0.5305 0.5305 0.5033 0.5057 847,260 -0.02(-4.67%)
Jul 11, 2002 0.5237 0.5305 0.5057 0.5305 849,316 +0.01(+1.77%)
Jul 10, 2002 0.5227 0.5266 0.5198 0.5213 403,065 +0.01(+1.23%)
Jul 09, 2002 0.5252 0.5252 0.5150 0.5150 187,137 -0.01(-1.94%)
Jul 08, 2002 0.5184 0.5252 0.5184 0.5252 1,100,204 -0.00(-0.55%)
Jul 05, 2002 0.5184 0.5325 0.5184 0.5281 1,332,584 +0.01(+2.16%)
Jul 04, 2002 0.5106 0.5179 0.5106 0.5169 438,025 +0.00(+0.00%)
Jul 03, 2002 0.5106 0.5179 0.5106 0.5169 438,025 +0.01(+1.24%)
Jul 02, 2002 0.4911 0.5106 0.4868 0.5106 388,670 +0.01(+1.94%)
Jul 01, 2002 0.5106 0.5106 0.5009 0.5009 98,709 -0.01(-1.44%)
Jun 28, 2002 0.4936 0.5096 0.4887 0.5082 1,608,149 +0.01(+2.45%)
Jun 27, 2002 0.4498 0.4960 0.4498 0.4960 855,486 +0.05(+10.27%)
Jun 26, 2002 0.4717 0.4717 0.4498 0.4498 341,371 -0.03(-7.13%)
Jun 25, 2002 0.4868 0.4931 0.4809 0.4843 1,599,923 +0.02(+3.64%)
Jun 21, 2002 0.4887 0.4955 0.4887 0.4673 187,137 -0.03(-5.78%)
Jun 20, 2002 0.5378 0.5378 0.4960 0.4960 180,968 -0.04(-7.78%)
Jun 19, 2002 0.5495 0.5568 0.5373 0.5378 2,755,652 -0.01(-2.47%)
Jun 18, 2002 0.5578 0.5665 0.5495 0.5514 477,097 -0.01(-1.99%)
Jun 17, 2002 0.5310 0.5626 0.5310 0.5626 433,912 +0.03(+4.99%)
Jun 14, 2002 0.5339 0.5398 0.5339 0.5359 656,009 -0.01(-2.04%)
Jun 12, 2002 0.5665 0.5680 0.5446 0.5471 477,097 -0.02(-2.93%)
Jun 11, 2002 0.5908 0.5908 0.5636 0.5636 183,024 -0.02(-3.90%)
Jun 10, 2002 0.5835 0.5928 0.5714 0.5864 950,083 +0.01(+1.34%)
Jun 07, 2002 0.5344 0.5835 0.5344 0.5787 1,159,841 +0.04(+7.30%)
Jun 06, 2002 0.5665 0.5665 0.5349 0.5393 859,598 -0.03(-5.54%)
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.