Skip to main content
logo
Gerdau S.A. (BVMF:GGBR4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
18.00
-0.19 (-1.04%)
At close: Oct 22, 2025

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.3118.4718.1718.2118.210.11%4,949,600
Oct 23, 202518.0518.3318.0218.1918.191.06%5,597,400
Oct 22, 202518.3018.3617.9718.0018.00-1.04%9,509,500
Oct 21, 202518.2818.5818.1918.1918.19-0.38%8,311,200
Oct 20, 202518.0418.4218.0018.2618.261.44%11,327,200
Oct 17, 202517.6118.1617.6118.0018.001.87%12,022,200
Oct 16, 202517.7817.9017.5817.6717.67-1.40%11,702,400
Oct 15, 202517.6017.9917.5717.9217.921.19%13,856,800
Oct 14, 202517.6117.7817.5417.7117.71-0.06%10,038,700
Oct 13, 202517.5818.0017.5317.7217.722.13%13,677,900
Oct 10, 202517.6317.6817.3317.3517.35-1.25%9,621,600
Oct 9, 202517.5917.7717.4117.5717.570.23%9,642,900
Oct 8, 202517.3117.6617.2417.5317.531.98%15,882,100
Oct 7, 202517.3617.5317.1917.1917.19-1.49%13,834,700
Oct 6, 202517.6017.6517.1317.4517.45-0.29%12,030,200
Oct 3, 202517.1317.6617.0717.5017.501.92%12,681,100
Oct 2, 202517.0217.3216.7617.1717.171.24%11,140,600
Oct 1, 202516.7917.1416.7316.9616.962.11%12,944,200
Sep 30, 202516.9016.9516.5616.6116.61-0.89%6,902,000
Sep 29, 202516.7916.9916.6916.7616.760.84%7,454,100
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