Skip to main content
logo
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
16.62
-0.06 (-0.36%)
At close: Sep 26, 2025

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.7016.7616.5316.6216.62-0.36%4,189,600
Sep 25, 202516.7016.7616.5316.6816.68-0.12%5,232,400
Sep 24, 202516.8516.9016.6116.7016.70-0.95%6,700,000
Sep 23, 202516.7617.3216.6916.8616.860.72%10,480,400
Sep 22, 202516.7016.7416.4316.7416.74-0.18%6,116,000
Sep 19, 202516.8116.8816.6116.7716.77-0.24%10,275,900
Sep 18, 202516.7916.9016.6716.8116.81-0.18%7,344,000
Sep 17, 202516.7017.0516.5916.8416.840.36%7,240,800
Sep 16, 202516.8216.8816.6416.7816.780.48%6,640,300
Sep 15, 202516.3816.7616.2316.7016.702.45%10,126,700
Sep 12, 202516.8116.8816.3016.3016.30-4.12%18,434,000
Sep 11, 202517.0117.0916.7317.0017.000.47%8,421,000
Sep 10, 202517.0517.2316.8116.9216.92-0.99%10,021,200
Sep 9, 202517.3917.5917.0917.0917.09-1.61%8,149,700
Sep 8, 202517.5417.6917.0617.3717.37-0.40%9,832,800
Sep 5, 202517.0617.4917.0617.4417.442.59%10,600,800
Sep 4, 202516.7817.0516.6317.0017.001.43%6,150,500
Sep 3, 202516.8717.0016.5116.7616.76-0.95%8,393,300
Sep 2, 202516.6816.9716.6816.9216.920.12%5,869,900
Sep 1, 202516.6416.9016.6116.9016.901.44%4,028,300
Aug 29, 202516.6916.9716.6516.6616.66-0.77%13,461,100
Aug 28, 202516.9717.0616.7416.7916.790.06%8,573,300
Aug 27, 202516.8316.8516.4616.7816.78-0.12%5,591,300
Aug 26, 202516.5416.8216.4516.8016.800.72%14,241,300
Aug 25, 202516.4516.9216.4416.6816.681.96%8,001,700
Aug 22, 202516.1016.4015.8616.3616.362.38%7,094,500
Aug 21, 202516.0816.1315.8115.9815.98-0.56%6,047,500
Aug 20, 202516.2516.4515.9716.0716.07-1.29%6,272,400
Aug 19, 202516.2616.3516.1316.2816.28-0.67%7,602,000
Aug 18, 202516.1816.5416.1816.3916.390.99%8,480,500
Aug 15, 202516.3116.4416.0816.2316.23-0.43%6,936,800
Aug 14, 202516.2516.4915.8516.3016.30-1.03%11,099,600
Aug 13, 202516.2516.6516.2416.4716.470.73%10,947,700
Aug 12, 202516.3516.5316.2816.3516.35-5,579,900
Aug 11, 202516.4416.4916.2516.3516.23-0.24%5,441,400
Aug 8, 202516.2516.5416.0616.3916.271.17%9,497,700
Aug 7, 202516.1316.3916.0716.2016.081.31%9,913,800
Aug 6, 202516.3316.3715.8815.9915.87-1.11%6,075,300
Aug 5, 202516.2516.3816.1316.1716.05-0.37%4,754,300
Aug 4, 202516.2316.6316.1216.2316.111.12%9,455,000
Aug 1, 202516.7116.9916.0216.0515.93-4.69%19,620,300
Jul 31, 202516.7816.9116.4216.8416.72-0.82%10,774,100
Jul 30, 202516.6517.1016.6216.9816.861.62%8,243,100
Jul 29, 202516.8316.8616.4616.7116.59-0.54%8,394,200
Jul 28, 202517.2417.3216.7516.8016.68-2.21%5,694,200
Jul 25, 202517.1117.3317.0317.1817.05-0.58%8,882,700
Jul 24, 202517.1417.3917.0617.2817.150.35%16,280,800
Jul 23, 202516.8617.4016.8617.2217.091.83%9,402,900
Jul 22, 202516.7617.0716.7316.9116.791.74%9,815,600
Jul 21, 202516.2616.7716.2616.6216.503.17%10,092,400