Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.67	19.03	18.57	18.60	-	-1.33%	3,486,600
Mar 10, 2026	18.88	19.05	18.66	18.85	18.75	0.53%	8,919,800
Mar 9, 2026	18.71	18.88	18.30	18.75	18.65	-0.79%	18,121,400
Mar 6, 2026	19.20	19.29	18.77	18.90	18.80	-2.17%	12,671,800
Mar 5, 2026	19.84	19.84	19.19	19.32	19.22	-2.72%	10,702,500
Mar 4, 2026	19.91	19.93	19.64	19.86	19.75	0.56%	7,907,000
Mar 3, 2026	20.25	20.25	19.41	19.75	19.65	-5.05%	19,616,000
Mar 2, 2026	20.61	20.90	20.46	20.80	20.69	-0.91%	6,548,400
Feb 27, 2026	20.98	20.99	20.73	20.99	20.88	-0.43%	15,724,500
Feb 26, 2026	21.50	21.50	20.97	21.08	20.97	-1.54%	14,080,800
Feb 25, 2026	21.25	21.59	21.10	21.41	21.30	1.33%	12,711,600
Feb 24, 2026	21.51	21.54	20.67	21.13	21.02	-2.22%	24,680,000
Feb 23, 2026	21.64	21.87	21.48	21.61	21.50	-0.14%	11,733,900
Feb 20, 2026	21.45	21.72	21.27	21.64	21.53	0.56%	8,892,500
Feb 19, 2026	21.57	21.67	21.34	21.52	21.41	-0.46%	9,139,800
Feb 18, 2026	21.70	21.72	21.32	21.62	21.51	-0.14%	7,824,800
Feb 13, 2026	21.58	21.65	21.05	21.65	21.54	-2.43%	27,229,300
Feb 12, 2026	22.50	22.63	22.02	22.19	22.07	-2.03%	13,817,100
Feb 11, 2026	22.23	22.84	22.20	22.65	22.53	2.26%	24,385,600
Feb 10, 2026	22.35	22.35	21.88	22.15	22.03	-0.45%	14,652,000
Feb 9, 2026	22.09	22.33	22.00	22.25	22.13	1.27%	13,151,100
Feb 6, 2026	21.99	22.17	21.76	21.97	21.85	-0.18%	14,271,900
Feb 5, 2026	22.35	22.51	21.68	22.01	21.89	-1.74%	14,913,800
Feb 4, 2026	22.84	23.02	22.18	22.40	22.28	-2.78%	14,668,500
Feb 3, 2026	22.75	23.22	22.74	23.04	22.92	1.99%	10,723,400
Feb 2, 2026	22.51	22.69	22.41	22.59	22.47	0.76%	8,184,500
Jan 30, 2026	22.55	22.77	22.25	22.42	22.30	-1.41%	12,856,800
Jan 29, 2026	23.80	24.03	22.66	22.74	22.62	-4.17%	18,487,400
Jan 28, 2026	23.63	24.08	23.48	23.73	23.60	0.98%	12,010,700
Jan 27, 2026	22.99	23.73	22.83	23.50	23.38	3.39%	20,036,900
Jan 26, 2026	23.27	23.29	22.59	22.73	22.61	-2.24%	13,549,200
Jan 23, 2026	22.78	23.35	22.47	23.25	23.13	0.74%	16,288,600
Jan 22, 2026	22.61	23.70	22.61	23.08	22.96	2.30%	16,595,100
Jan 21, 2026	22.30	22.60	21.81	22.56	22.44	1.62%	13,048,000
Jan 20, 2026	22.02	22.20	21.74	22.20	22.08	0.86%	8,888,200
Jan 19, 2026	21.97	22.10	21.88	22.01	21.89	-0.14%	2,849,100
Jan 16, 2026	22.26	22.35	22.01	22.04	21.92	-1.08%	6,580,100
Jan 15, 2026	22.27	22.38	22.11	22.28	22.16	0.32%	5,843,800
Jan 14, 2026	21.71	22.29	21.33	22.21	22.09	2.54%	12,114,600
Jan 13, 2026	21.03	21.91	20.96	21.66	21.55	1.93%	13,492,400
Jan 12, 2026	21.02	21.39	20.78	21.25	21.14	0.95%	6,443,700
Jan 9, 2026	21.20	21.32	20.98	21.05	20.94	-0.71%	5,859,100
Jan 8, 2026	21.35	21.40	21.00	21.20	21.09	-0.33%	7,742,900
Jan 7, 2026	21.02	21.38	20.82	21.27	21.16	1.05%	9,547,500
Jan 6, 2026	20.77	21.24	20.44	21.05	20.94	1.64%	9,874,300
Jan 5, 2026	20.51	20.94	20.41	20.71	20.60	0.98%	6,662,200
Jan 2, 2026	20.39	20.62	20.32	20.51	20.40	0.59%	5,847,000
Dec 30, 2025	20.66	20.73	20.39	20.39	20.28	-0.68%	5,129,900
Dec 29, 2025	20.80	20.87	20.38	20.53	20.42	-1.06%	6,726,100
Dec 26, 2025	20.62	20.81	20.62	20.75	20.64	-	6,176,400