Gerdau S.A. (BCBA:GGB)
Argentina · Delayed Price · Currency is ARS 33,340
+260 (0.79%)
At close: Oct 13, 2026
BCBA:GGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 33,240.00 | 33,340.00 | 32,960.00 | 33,340.00 | 33,340.00 | 0.73% | 543 |
| Oct 9, 2026 | 32,680.00 | 33,120.00 | 32,680.00 | 33,100.00 | 33,100.00 | 4.22% | 435 |
| Oct 8, 2026 | 32,780.00 | 32,860.00 | 31,760.00 | 31,760.00 | 31,760.00 | -1.98% | 241 |
| Oct 7, 2026 | 32,180.00 | 32,720.00 | 32,180.00 | 32,400.00 | 32,400.00 | -1.94% | 3,329 |
| Oct 6, 2026 | 33,440.00 | 33,440.00 | 32,900.00 | 33,040.00 | 33,040.00 | -0.36% | 583 |
| Oct 5, 2026 | 34,860.00 | 34,860.00 | 32,740.00 | 33,160.00 | 33,160.00 | 1.59% | 8,353 |
| Oct 2, 2026 | 31,380.00 | 32,720.00 | 31,380.00 | 32,640.00 | 32,640.00 | 4.88% | 609 |
| Oct 1, 2026 | 30,440.00 | 31,120.00 | 30,300.00 | 31,120.00 | 31,120.00 | 2.30% | 296 |
| Sep 30, 2026 | 30,240.00 | 30,680.00 | 30,240.00 | 30,420.00 | 30,420.00 | 0.60% | 116 |
| Sep 29, 2026 | 30,900.00 | 30,900.00 | 30,040.00 | 30,240.00 | 30,240.00 | -2.14% | 145 |
| Sep 28, 2026 | 31,100.00 | 31,240.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.65% | 189 |
| Sep 25, 2026 | 31,060.00 | 31,420.00 | 30,760.00 | 31,420.00 | 31,420.00 | 1.35% | 131 |
| Sep 24, 2026 | 31,420.00 | 31,420.00 | 30,760.00 | 31,000.00 | 31,000.00 | -1.34% | 413 |
| Sep 23, 2026 | 31,760.00 | 31,880.00 | 31,380.00 | 31,420.00 | 31,420.00 | -2.00% | 200 |
| Sep 22, 2026 | 31,800.00 | 32,060.00 | 31,620.00 | 32,060.00 | 32,060.00 | -0.25% | 1,883 |
| Sep 21, 2026 | 32,040.00 | 32,200.00 | 31,840.00 | 32,140.00 | 32,140.00 | 1.45% | 460 |
| Sep 18, 2026 | 31,380.00 | 31,720.00 | 31,360.00 | 31,680.00 | 31,680.00 | -2.70% | 373 |
| Sep 17, 2026 | 31,440.00 | 32,800.00 | 31,440.00 | 32,560.00 | 32,560.00 | 3.10% | 354 |
| Sep 16, 2026 | 32,080.00 | 32,220.00 | 31,580.00 | 31,580.00 | 31,580.00 | -1.93% | 3,615 |
| Sep 15, 2026 | 31,360.00 | 32,200.00 | 31,360.00 | 32,200.00 | 32,200.00 | 3.14% | 392 |
| Sep 14, 2026 | 31,320.00 | 31,880.00 | 31,080.00 | 31,220.00 | 31,220.00 | -4.76% | 815 |
| Sep 11, 2026 | 32,160.00 | 32,900.00 | 32,160.00 | 32,780.00 | 32,780.00 | 0.31% | 72 |
| Sep 10, 2026 | 31,560.00 | 32,740.00 | 31,400.00 | 32,680.00 | 32,680.00 | 2.25% | 1,280 |
| Sep 9, 2026 | 32,160.00 | 32,160.00 | 31,740.00 | 31,960.00 | 31,960.00 | -0.56% | 1,352 |
| Sep 8, 2026 | 32,160.00 | 32,260.00 | 31,960.00 | 32,140.00 | 32,140.00 | 5.38% | 3,942 |
| Sep 7, 2026 | 33,180.00 | 33,180.00 | 30,460.00 | 30,500.00 | 30,500.00 | -3.05% | 32 |
| Sep 4, 2026 | 31,460.00 | 31,760.00 | 31,420.00 | 31,460.00 | 31,460.00 | 0.58% | 820 |
| Sep 3, 2026 | 31,800.00 | 31,860.00 | 31,160.00 | 31,280.00 | 31,280.00 | -1.57% | 162 |
| Sep 2, 2026 | 31,260.00 | 31,940.00 | 31,260.00 | 31,780.00 | 31,780.00 | 5.93% | 1,118 |
| Sep 1, 2026 | 29,380.00 | 30,320.00 | 29,380.00 | 30,000.00 | 30,000.00 | 1.28% | 334 |
| Aug 31, 2026 | 30,180.00 | 30,180.00 | 29,620.00 | 29,620.00 | 29,620.00 | 0.75% | 121 |
| Aug 28, 2026 | 29,980.00 | 29,980.00 | 29,160.00 | 29,400.00 | 29,400.00 | -2.33% | 438 |
| Aug 27, 2026 | 29,660.00 | 30,440.00 | 29,520.00 | 30,100.00 | 30,100.00 | 4.44% | 241 |
| Aug 26, 2026 | 28,100.00 | 28,820.00 | 28,100.00 | 28,820.00 | 28,820.00 | 3.08% | 862 |
| Aug 25, 2026 | 27,220.00 | 27,960.00 | 27,220.00 | 27,960.00 | 27,960.00 | 1.30% | 406 |
| Aug 24, 2026 | 28,320.00 | 28,820.00 | 27,600.00 | 27,600.00 | 27,600.00 | -0.43% | 522 |
| Aug 21, 2026 | 28,100.00 | 28,100.00 | 27,600.00 | 27,720.00 | 27,720.00 | 1.57% | 131 |
| Aug 20, 2026 | 27,460.00 | 27,700.00 | 27,260.00 | 27,560.00 | 27,291.34 | -2.06% | 578 |
| Aug 19, 2026 | 30,180.00 | 30,180.00 | 27,960.00 | 28,140.00 | 27,865.69 | -4.09% | 1,708 |
| Aug 18, 2026 | 30,360.00 | 30,360.00 | 29,340.00 | 29,340.00 | 29,053.99 | -1.21% | 165 |
| Aug 14, 2026 | 30,260.00 | 30,260.00 | 29,640.00 | 29,700.00 | 29,410.48 | -2.94% | 259 |
| Aug 13, 2026 | 30,700.00 | 30,740.00 | 30,440.00 | 30,600.00 | 30,301.71 | 0.33% | 467 |
| Aug 12, 2026 | 30,360.00 | 30,800.00 | 30,280.00 | 30,500.00 | 30,202.68 | 2.56% | 235 |
| Aug 11, 2026 | 29,960.00 | 30,060.00 | 29,560.00 | 29,740.00 | 29,450.09 | -4.92% | 315 |
| Aug 10, 2026 | 31,580.00 | 31,680.00 | 31,240.00 | 31,280.00 | 30,975.08 | 0.51% | 449 |
| Aug 7, 2026 | 31,680.00 | 31,840.00 | 31,040.00 | 31,120.00 | 30,816.64 | -2.93% | 277 |
| Aug 6, 2026 | 32,320.00 | 32,320.00 | 31,760.00 | 32,060.00 | 31,747.48 | -1.17% | 84 |
| Aug 5, 2026 | 31,080.00 | 32,520.00 | 31,080.00 | 32,440.00 | 32,123.77 | 1.19% | 10,438 |
| Aug 4, 2026 | 32,380.00 | 32,680.00 | 32,020.00 | 32,060.00 | 31,747.48 | 0.82% | 511 |
| Aug 3, 2026 | 30,540.00 | 31,800.00 | 30,540.00 | 31,800.00 | 31,490.01 | 1.27% | 236 |