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 )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 29, 2002 0.4352 0.4352 0.4211 0.4289 401,009 -0.00(-0.34%)
Nov 27, 2002 0.4279 0.4304 0.4274 0.4304 787,622 +0.01(+1.26%)
Nov 26, 2002 0.4352 0.4352 0.4250 0.4250 499,719 -0.02(-3.43%)
Nov 25, 2002 0.4401 0.4406 0.4401 0.4401 34,959 +0.00(+0.89%)
Nov 22, 2002 0.4376 0.4391 0.4352 0.4362 892,502 -0.02(-3.55%)
Nov 21, 2002 0.4435 0.4610 0.4401 0.4522 318,750 +0.01(+2.20%)
Nov 20, 2002 0.4435 0.4445 0.4420 0.4425 115,161 +0.00(+0.00%)
Nov 19, 2002 0.4376 0.4522 0.4323 0.4425 2,352,586 +0.01(+1.56%)
Nov 18, 2002 0.4299 0.4357 0.4279 0.4357 456,533 +0.01(+2.52%)
Nov 15, 2002 0.4206 0.4255 0.4201 0.4250 629,275 +0.00(+1.04%)
Nov 14, 2002 0.4308 0.4308 0.4138 0.4206 376,331 -0.01(-2.37%)
Nov 13, 2002 0.4279 0.4367 0.4235 0.4308 477,097 -0.00(-1.12%)
Nov 12, 2002 0.4547 0.4561 0.4333 0.4357 643,671 -0.02(-4.48%)
Nov 11, 2002 0.4547 0.4615 0.4547 0.4561 104,879 +0.01(+1.51%)
Nov 08, 2002 0.4571 0.4688 0.4483 0.4493 561,412 -0.00(-1.07%)
Nov 07, 2002 0.4513 0.4547 0.4440 0.4542 2,550,006 +0.00(+0.43%)
Nov 06, 2002 0.4654 0.4673 0.4498 0.4522 2,114,037 -0.03(-6.72%)
Nov 05, 2002 0.4790 0.4882 0.4790 0.4848 250,887 +0.00(+0.10%)
Nov 04, 2002 0.4853 0.4984 0.4838 0.4843 228,266 +0.02(+4.18%)
Nov 01, 2002 0.4469 0.4683 0.4469 0.4649 1,048,793 +0.02(+4.48%)
Oct 31, 2002 0.4406 0.4571 0.4406 0.4449 649,840 +0.01(+2.12%)
Oct 30, 2002 0.4094 0.4420 0.4094 0.4357 68,068,720 +0.03(+7.43%)
Oct 29, 2002 0.3939 0.4060 0.3929 0.4056 326,976 +0.00(+1.09%)
Oct 28, 2002 0.4133 0.4133 0.3987 0.4012 252,944 -0.01(-2.94%)
Oct 25, 2002 0.3890 0.4158 0.3866 0.4133 1,209,196 +0.02(+6.25%)
Oct 24, 2002 0.3866 0.3949 0.3744 0.3890 2,556,175 +0.01(+1.52%)
Oct 23, 2002 0.3720 0.3953 0.3715 0.3832 1,184,519 +0.02(+4.37%)
Oct 22, 2002 0.3472 0.3705 0.3457 0.3671 653,953 +0.01(+2.72%)
Oct 21, 2002 0.3457 0.3574 0.3428 0.3574 1,791,173 +0.01(+3.38%)
Oct 18, 2002 0.3550 0.3550 0.3457 0.3457 927,462 -0.00(-1.25%)
Oct 17, 2002 0.3428 0.3550 0.3404 0.3501 1,719,197 +0.01(+3.60%)
Oct 16, 2002 0.3482 0.3511 0.3375 0.3380 329,033 -0.01(-2.25%)
Oct 15, 2002 0.3589 0.3589 0.3394 0.3457 1,838,472 -0.01(-2.34%)
Oct 14, 2002 0.3647 0.3647 0.3501 0.3540 1,340,809 -0.02(-4.96%)
Oct 11, 2002 0.3623 0.3754 0.3618 0.3725 12,750,032 +0.01(+3.37%)
Oct 10, 2002 0.3613 0.3618 0.3589 0.3603 2,868,757 -0.00(-0.94%)
Oct 09, 2002 0.3632 0.3652 0.3511 0.3637 1,141,333 -0.00(-1.19%)
Oct 08, 2002 0.3647 0.3730 0.3647 0.3681 2,755,652 +0.01(+1.61%)
Oct 07, 2002 0.3900 0.3900 0.3579 0.3623 1,900,166 -0.04(-9.37%)
Oct 04, 2002 0.3895 0.3997 0.3885 0.3997 734,155 +0.01(+3.40%)
Oct 03, 2002 0.3744 0.3876 0.3744 0.3866 94,597 +0.02(+4.33%)
Oct 02, 2002 0.3837 0.3900 0.3705 0.3705 3,936,058 -0.01(-2.18%)
Oct 01, 2002 0.3360 0.3788 0.3331 0.3788 1,785,004 +0.04(+12.90%)
Sep 30, 2002 0.3360 0.3360 0.3248 0.3355 3,062,064 -0.01(-1.71%)
Sep 27, 2002 0.3720 0.3720 0.3409 0.3414 563,469 -0.04(-10.12%)
Sep 26, 2002 0.3744 0.3808 0.3725 0.3798 917,179 +0.01(+2.09%)
Sep 25, 2002 0.3866 0.3890 0.3720 0.3720 2,241,538 -0.02(-4.14%)
Sep 24, 2002 0.4065 0.4075 0.3866 0.3880 326,976 -0.02(-5.67%)
Sep 23, 2002 0.4352 0.4352 0.4051 0.4114 1,332,584 -0.03(-6.62%)
Sep 20, 2002 0.4376 0.4435 0.4318 0.4406 1,710,972 -0.00(-0.33%)
Sep 19, 2002 0.4547 0.4566 0.4420 0.4420 717,703 -0.02(-3.81%)
Sep 18, 2002 0.4824 0.4824 0.4517 0.4595 1,334,640 -0.03(-5.50%)
Sep 17, 2002 0.4863 0.4863 0.4644 0.4863 2,128,432 +0.01(+1.94%)
Sep 16, 2002 0.4887 0.4887 0.4770 0.4770 1,305,850 -0.02(-3.35%)
Sep 13, 2002 0.4984 0.4984 0.4936 0.4936 867,824 -0.01(-1.36%)
Sep 12, 2002 0.5086 0.5086 0.4911 0.5004 411,291 -0.01(-1.81%)
Sep 11, 2002 0.5091 0.5130 0.5048 0.5096 285,847 +0.02(+3.15%)
Sep 10, 2002 0.5106 0.5106 0.4941 0.4941 1,318,188 -0.01(-2.87%)
Sep 09, 2002 0.5057 0.5193 0.5013 0.5086 2,052,343 +0.00(+0.19%)
Sep 06, 2002 0.5106 0.5106 0.4936 0.5077 79,379,232 -0.00(-0.85%)
Sep 05, 2002 0.4989 0.5120 0.4887 0.5120 1,361,374 +0.01(+2.63%)
Sep 04, 2002 0.5033 0.5033 0.4960 0.4989 279,678 -0.01(-1.25%)
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.