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 )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.6662 0.6662 0.6458 0.6467 207,702 -0.02(-2.92%)
Apr 29, 2002 0.6662 0.6711 0.6589 0.6662 207,702 -0.00(-0.72%)
Apr 26, 2002 0.6516 0.6711 0.6516 0.6711 446,251 +0.02(+3.45%)
Apr 25, 2002 0.6472 0.6516 0.6419 0.6487 277,621 -0.00(-0.30%)
Apr 24, 2002 0.6380 0.6506 0.6380 0.6506 10,378,938 +0.02(+2.77%)
Apr 23, 2002 0.6613 0.6613 0.6288 0.6331 1,192,745 -0.02(-3.77%)
Apr 22, 2002 0.6706 0.6735 0.6570 0.6579 857,542 -0.02(-2.59%)
Apr 19, 2002 0.6788 0.6808 0.6735 0.6754 1,363,430 -0.00(-0.43%)
Apr 18, 2002 0.6784 0.6808 0.6672 0.6784 1,499,157 -0.00(-0.36%)
Apr 17, 2002 0.6536 0.6832 0.6501 0.6808 1,437,463 +0.03(+4.95%)
Apr 16, 2002 0.6394 0.6492 0.6385 0.6487 1,266,777 +0.01(+1.83%)
Apr 15, 2002 0.6419 0.6467 0.6273 0.6370 2,103,755 -0.01(-1.50%)
Apr 12, 2002 0.6258 0.6467 0.6258 0.6467 779,397 +0.03(+4.15%)
Apr 11, 2002 0.6078 0.6404 0.6078 0.6210 2,387,546 +0.02(+2.49%)
Apr 10, 2002 0.5937 0.6078 0.5937 0.6059 392,783 +0.01(+2.30%)
Apr 09, 2002 0.5923 0.5981 0.5860 0.5923 2,621,982 +0.00(+0.50%)
Apr 08, 2002 0.5884 0.5894 0.5835 0.5894 294,073 -0.00(-0.66%)
Apr 05, 2002 0.5986 0.6030 0.5933 0.5933 168,629 -0.00(-0.08%)
Apr 04, 2002 0.5728 0.5937 0.5719 0.5937 470,928 +0.02(+4.27%)
Apr 03, 2002 0.5840 0.5840 0.5689 0.5694 1,583,471 -0.01(-2.50%)
Apr 02, 2002 0.6054 0.6054 0.5840 0.5840 750,606 -0.02(-2.99%)
Apr 01, 2002 0.5981 0.6030 0.5860 0.6020 682,743 -0.00(-0.16%)
Mar 29, 2002 0.5933 0.6030 0.5860 0.6030 995,325 +0.00(+0.00%)
Mar 28, 2002 0.5933 0.6030 0.5860 0.6030 995,325 +0.01(+2.06%)
Mar 27, 2002 0.5933 0.5933 0.5796 0.5908 843,147 +0.00(+0.41%)
Mar 26, 2002 0.5840 0.5952 0.5840 0.5884 209,758 +0.01(+0.92%)
Mar 25, 2002 0.5933 0.5933 0.5826 0.5830 82,258 -0.01(-2.12%)
Mar 22, 2002 0.6078 0.6078 0.5689 0.5957 1,266,777 -0.01(-1.21%)
Mar 21, 2002 0.6078 0.6142 0.5981 0.6030 1,632,826 -0.00(-0.16%)
Mar 20, 2002 0.6054 0.6054 0.6005 0.6040 929,518 -0.00(-0.08%)
Mar 19, 2002 0.6054 0.6322 0.5981 0.6044 1,295,567 +0.00(+0.65%)
Mar 18, 2002 0.5864 0.6010 0.5830 0.6005 1,647,221 +0.01(+2.49%)
Mar 15, 2002 0.5787 0.5860 0.5787 0.5860 1,287,342 +0.01(+1.26%)
Mar 14, 2002 0.5835 0.5884 0.5719 0.5787 1,505,326 +0.00(+0.00%)
Mar 13, 2002 0.5709 0.5835 0.5704 0.5787 1,231,817 +0.00(+0.51%)
Mar 12, 2002 0.5587 0.5757 0.5500 0.5757 806,131 +0.02(+2.96%)
Mar 11, 2002 0.5665 0.5704 0.5475 0.5592 1,416,898 -0.01(-0.95%)
Mar 08, 2002 0.5544 0.5738 0.5544 0.5646 863,711 +0.02(+2.74%)
Mar 07, 2002 0.5631 0.5787 0.5398 0.5495 3,409,605 -0.02(-2.67%)
Mar 06, 2002 0.5349 0.5646 0.5339 0.5646 1,079,639 +0.02(+4.59%)
Mar 05, 2002 0.5544 0.5597 0.5398 0.5398 475,041 -0.01(-2.20%)
Mar 04, 2002 0.5568 0.5568 0.5495 0.5519 224,153 -0.00(-0.44%)
Mar 01, 2002 0.5534 0.5544 0.5422 0.5544 102,822 +0.00(+0.18%)
Feb 28, 2002 0.5694 0.5694 0.5466 0.5534 1,406,616 -0.01(-2.40%)
Feb 27, 2002 0.5738 0.5738 0.5616 0.5670 647,783 -0.00(-0.34%)
Feb 26, 2002 0.5757 0.5757 0.5568 0.5689 2,568,514 -0.01(-1.68%)
Feb 25, 2002 0.5422 0.5787 0.5422 0.5787 2,704,240 +0.03(+6.25%)
Feb 22, 2002 0.5349 0.5466 0.5315 0.5446 4,452,229 +0.01(+2.66%)
Feb 21, 2002 0.5349 0.5398 0.5276 0.5305 1,499,157 +0.00(+0.09%)
Feb 20, 2002 0.5276 0.5339 0.5154 0.5300 1,682,181 -0.00(-0.46%)
Feb 19, 2002 0.5227 0.5349 0.5164 0.5325 1,562,907 +0.01(+2.82%)
Feb 18, 2002 0.5057 0.5179 0.5057 0.5179 836,977 +0.00(+0.00%)
Feb 15, 2002 0.5057 0.5179 0.5057 0.5179 836,977 +0.01(+1.91%)
Feb 14, 2002 0.4984 0.5082 0.4863 0.5082 575,807 +0.01(+2.45%)
Feb 13, 2002 0.4960 0.4960 0.4863 0.4960 2,056,456 +0.00(+0.49%)
Feb 12, 2002 0.4936 0.4936 0.4936 0.4936 18,508 +0.00(+0.99%)
Feb 11, 2002 0.4863 0.4887 0.4848 0.4887 152,177 +0.00(+0.50%)
Feb 08, 2002 0.4838 0.4960 0.4838 0.4863 604,598 +0.00(+0.50%)
Feb 07, 2002 0.4863 0.5009 0.4795 0.4838 499,719 +0.00(+0.81%)
Feb 06, 2002 0.4765 0.4829 0.4765 0.4800 148,064 +0.01(+1.75%)
Feb 05, 2002 0.4654 0.4741 0.4654 0.4717 847,260 +0.01(+1.57%)
Feb 04, 2002 0.4790 0.4790 0.4644 0.4644 355,767 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.