Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	15.77	15.77	15.62	15.71	-	-0.44%	20,100
Mar 17, 2026	16.00	16.09	15.45	15.78	15.78	-1.38%	44,600
Mar 16, 2026	15.66	16.43	15.66	16.00	16.00	2.30%	40,600
Mar 13, 2026	15.64	16.09	15.64	15.64	15.64	-0.64%	40,900
Mar 12, 2026	16.21	16.21	15.67	15.74	15.74	-3.44%	58,900
Mar 11, 2026	16.20	16.49	16.11	16.30	16.30	-0.31%	17,600
Mar 10, 2026	16.29	16.60	16.28	16.35	16.25	-0.49%	35,400
Mar 9, 2026	16.37	16.49	15.98	16.43	16.33	-	18,800
Mar 6, 2026	16.84	16.84	16.43	16.43	16.33	-2.67%	34,700
Mar 5, 2026	17.31	17.31	16.51	16.88	16.78	-2.54%	29,000
Mar 4, 2026	17.02	17.33	17.02	17.32	17.21	1.29%	22,800
Mar 3, 2026	17.70	17.70	16.92	17.10	17.00	-3.93%	40,000
Mar 2, 2026	17.43	17.89	17.43	17.80	17.69	-0.34%	68,500
Feb 27, 2026	18.14	18.14	17.36	17.86	17.75	-1.49%	40,000
Feb 26, 2026	18.69	18.70	17.97	18.13	18.02	-3.00%	81,400
Feb 25, 2026	18.52	18.74	18.40	18.69	18.58	0.92%	24,600
Feb 24, 2026	18.50	18.69	18.04	18.52	18.41	-1.12%	64,900
Feb 23, 2026	18.31	18.74	18.31	18.73	18.62	0.32%	23,500
Feb 20, 2026	18.46	18.71	18.30	18.67	18.56	0.97%	14,200
Feb 19, 2026	18.60	18.65	18.31	18.49	18.38	-0.43%	12,200
Feb 18, 2026	18.50	18.57	18.30	18.57	18.46	0.32%	11,900
Feb 13, 2026	18.75	18.82	18.08	18.51	18.40	-2.53%	41,500
Feb 12, 2026	19.01	19.27	18.82	18.99	18.87	-1.76%	13,400
Feb 11, 2026	18.71	19.43	18.71	19.33	19.21	2.98%	20,800
Feb 10, 2026	18.82	18.98	18.72	18.77	18.66	-1.16%	14,200
Feb 9, 2026	18.52	19.06	18.52	18.99	18.87	1.71%	123,300
Feb 6, 2026	18.84	18.85	18.56	18.67	18.56	0.11%	17,100
Feb 5, 2026	19.17	19.17	18.64	18.65	18.54	-2.71%	17,000
Feb 4, 2026	19.41	19.63	18.89	19.17	19.05	-1.94%	141,900
Feb 3, 2026	19.02	19.80	19.02	19.55	19.43	1.72%	74,700
Feb 2, 2026	19.15	19.44	19.00	19.22	19.10	1.16%	28,700
Jan 30, 2026	19.36	19.57	19.00	19.00	18.88	-1.86%	27,600
Jan 29, 2026	20.16	20.50	19.36	19.36	19.24	-4.11%	35,200
Jan 28, 2026	20.19	20.60	20.05	20.19	20.07	-0.15%	27,900
Jan 27, 2026	19.34	20.51	19.34	20.22	20.10	3.69%	178,200
Jan 26, 2026	19.41	19.81	19.32	19.50	19.38	-0.51%	66,400
Jan 23, 2026	19.55	19.76	19.23	19.60	19.48	-0.36%	75,700
Jan 22, 2026	18.98	20.11	18.98	19.67	19.55	2.45%	57,600
Jan 21, 2026	18.52	19.20	18.50	19.20	19.08	2.84%	71,100
Jan 20, 2026	18.56	18.78	18.45	18.67	18.56	0.59%	27,600
Jan 19, 2026	18.78	18.78	18.30	18.56	18.45	-0.48%	24,200
Jan 16, 2026	18.81	18.90	18.61	18.65	18.54	-0.69%	14,500
Jan 15, 2026	18.62	18.93	18.61	18.78	18.67	0.16%	16,000
Jan 14, 2026	18.40	18.90	18.13	18.75	18.64	1.96%	95,600
Jan 13, 2026	18.18	18.56	17.98	18.39	18.28	1.16%	81,000
Jan 12, 2026	17.84	18.20	17.80	18.18	18.07	1.00%	13,500
Jan 9, 2026	18.02	18.19	17.91	18.00	17.89	-1.10%	17,500
Jan 8, 2026	17.99	18.20	17.82	18.20	18.09	1.11%	29,400
Jan 7, 2026	17.99	18.26	17.75	18.00	17.89	0.17%	34,800
Jan 6, 2026	17.42	18.02	17.42	17.97	17.86	1.70%	21,200