Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	23.63	24.06	23.53	23.90	-	1.70%	2,246,800
Jan 27, 2026	22.99	23.73	22.83	23.50	23.50	3.39%	20,036,900
Jan 26, 2026	23.27	23.29	22.59	22.73	22.73	-2.24%	13,549,200
Jan 23, 2026	22.78	23.35	22.47	23.25	23.25	0.74%	16,288,600
Jan 22, 2026	22.61	23.70	22.61	23.08	23.08	2.30%	16,595,100
Jan 21, 2026	22.30	22.60	21.81	22.56	22.56	1.62%	13,048,000
Jan 20, 2026	22.02	22.20	21.74	22.20	22.20	0.86%	8,888,200
Jan 19, 2026	21.97	22.10	21.88	22.01	22.01	-0.14%	2,849,100
Jan 16, 2026	22.26	22.35	22.01	22.04	22.04	-1.08%	6,580,100
Jan 15, 2026	22.27	22.38	22.11	22.28	22.28	0.32%	5,843,800
Jan 14, 2026	21.71	22.29	21.33	22.21	22.21	2.54%	12,114,600
Jan 13, 2026	21.03	21.91	20.96	21.66	21.66	1.93%	13,492,400
Jan 12, 2026	21.02	21.39	20.78	21.25	21.25	0.95%	6,443,700
Jan 9, 2026	21.20	21.32	20.98	21.05	21.05	-0.71%	5,859,100
Jan 8, 2026	21.35	21.40	21.00	21.20	21.20	-0.33%	7,742,900
Jan 7, 2026	21.02	21.38	20.82	21.27	21.27	1.05%	9,547,500
Jan 6, 2026	20.77	21.24	20.44	21.05	21.05	1.64%	9,874,300
Jan 5, 2026	20.51	20.94	20.41	20.71	20.71	0.98%	6,662,200
Jan 2, 2026	20.39	20.62	20.32	20.51	20.51	0.59%	5,847,000
Dec 30, 2025	20.66	20.73	20.39	20.39	20.39	-0.68%	5,129,900
Dec 29, 2025	20.80	20.87	20.38	20.53	20.53	-1.06%	6,726,100
Dec 26, 2025	20.62	20.81	20.62	20.75	20.75	-	6,176,400
Dec 23, 2025	20.63	20.76	20.46	20.75	20.75	0.88%	4,248,900
Dec 22, 2025	20.38	20.81	20.23	20.57	20.57	0.98%	7,241,100
Dec 19, 2025	20.44	20.67	20.28	20.37	20.37	-0.29%	12,966,600
Dec 18, 2025	20.30	20.57	20.30	20.43	20.43	0.59%	9,087,300
Dec 17, 2025	20.51	20.66	20.25	20.31	20.31	-1.65%	12,937,300
Dec 16, 2025	20.41	20.76	20.18	20.65	20.65	1.37%	12,325,600
Dec 15, 2025	19.99	20.48	19.87	20.37	20.37	2.21%	13,121,100
Dec 12, 2025	19.98	20.05	19.60	19.93	19.93	0.35%	9,588,800
Dec 11, 2025	19.49	19.97	19.30	19.86	19.86	1.38%	7,479,800
Dec 10, 2025	19.15	19.68	19.01	19.59	19.59	2.67%	14,169,200
Dec 9, 2025	18.95	19.15	18.90	19.08	19.08	0.16%	14,842,900
Dec 8, 2025	19.29	19.31	19.01	19.05	19.05	-0.26%	9,864,600
Dec 5, 2025	19.62	19.77	18.90	19.10	19.10	-2.55%	18,903,500
Dec 4, 2025	19.73	19.81	19.54	19.60	19.60	-0.15%	9,828,900
Dec 3, 2025	19.18	19.73	19.18	19.63	19.63	2.72%	12,653,900
Dec 2, 2025	19.18	19.23	18.93	19.11	19.11	-0.21%	6,269,000
Dec 1, 2025	19.11	19.25	18.84	19.15	19.15	0.58%	9,203,800
Nov 28, 2025	19.08	19.26	18.93	19.04	19.04	-0.37%	5,268,800
Nov 27, 2025	19.03	19.15	18.96	19.11	19.11	-0.10%	2,499,800
Nov 26, 2025	18.79	19.25	18.79	19.13	19.13	1.97%	6,610,200
Nov 25, 2025	18.59	18.88	18.50	18.76	18.76	0.91%	9,926,000
Nov 24, 2025	18.39	18.75	18.39	18.59	18.59	0.65%	10,011,700
Nov 21, 2025	18.38	18.58	18.24	18.47	18.47	-0.11%	8,695,300
Nov 19, 2025	18.55	18.78	18.44	18.49	18.49	-0.86%	5,682,400
Nov 18, 2025	18.48	18.74	18.48	18.65	18.65	-0.27%	11,608,800
Nov 17, 2025	18.80	18.88	18.46	18.70	18.70	-0.37%	12,081,200
Nov 14, 2025	18.86	18.95	18.66	18.77	18.77	-0.74%	7,172,700
Nov 13, 2025	19.04	19.28	18.81	18.91	18.91	-0.73%	8,617,100