Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	23.55	23.75	22.93	23.62	-	-0.34%	9,646,600
May 11, 2026	23.82	24.04	23.57	23.70	23.70	-0.75%	6,172,600
May 8, 2026	23.92	24.08	23.68	23.88	23.88	0.46%	10,942,300
May 7, 2026	24.34	24.44	23.66	23.77	23.77	-2.42%	7,274,600
May 6, 2026	23.80	24.61	23.77	24.36	24.36	2.57%	13,709,500
May 5, 2026	22.60	23.75	22.60	23.75	23.75	4.86%	16,130,900
May 4, 2026	22.60	22.77	22.40	22.65	22.65	0.18%	7,685,700
Apr 30, 2026	22.56	22.95	22.43	22.61	22.61	0.67%	13,185,800
Apr 29, 2026	22.61	23.09	22.34	22.46	22.46	-0.44%	15,847,000
Apr 28, 2026	22.22	22.77	21.76	22.56	22.56	4.16%	21,218,700
Apr 27, 2026	21.71	22.01	21.53	21.66	21.66	-0.51%	9,558,800
Apr 24, 2026	21.63	22.03	21.58	21.77	21.77	0.42%	5,862,200
Apr 23, 2026	21.68	21.85	21.43	21.68	21.68	-0.18%	12,421,300
Apr 22, 2026	21.26	21.84	21.19	21.72	21.72	1.31%	13,994,700
Apr 20, 2026	21.50	21.64	21.36	21.44	21.44	-0.46%	7,461,900
Apr 17, 2026	22.23	22.23	21.54	21.54	21.54	0.05%	11,314,300
Apr 16, 2026	21.93	22.09	21.36	21.53	21.53	-1.24%	11,541,900
Apr 15, 2026	21.53	21.87	21.47	21.80	21.80	0.93%	11,995,700
Apr 14, 2026	21.19	21.62	21.08	21.60	21.60	2.27%	10,274,500
Apr 13, 2026	21.27	21.35	20.97	21.12	21.12	-0.80%	11,269,500
Apr 10, 2026	21.33	21.57	21.22	21.29	21.29	-0.19%	12,258,200
Apr 9, 2026	20.53	21.36	20.36	21.33	21.33	4.35%	16,432,400
Apr 8, 2026	20.53	20.63	20.24	20.44	20.44	3.76%	21,689,800
Apr 7, 2026	19.50	19.81	19.40	19.70	19.70	0.41%	15,865,400
Apr 6, 2026	19.86	19.99	19.47	19.62	19.62	-0.96%	7,750,900
Apr 2, 2026	19.05	19.81	18.99	19.81	19.81	0.46%	10,956,300
Apr 1, 2026	19.50	19.92	19.36	19.72	19.72	3.79%	17,654,900
Mar 31, 2026	18.62	19.00	18.47	19.00	19.00	3.49%	13,965,300
Mar 30, 2026	18.30	18.55	18.24	18.36	18.36	1.27%	7,975,900
Mar 27, 2026	18.44	18.45	18.09	18.13	18.13	-1.63%	4,542,800
Mar 26, 2026	18.31	18.68	18.25	18.43	18.43	-0.16%	8,293,100
Mar 25, 2026	18.44	18.57	18.27	18.46	18.46	1.21%	8,659,700
Mar 24, 2026	17.91	18.28	17.83	18.24	18.24	1.33%	7,090,700
Mar 23, 2026	17.84	18.27	17.69	18.00	18.00	3.15%	14,622,300
Mar 20, 2026	17.28	17.48	17.19	17.45	17.45	-0.23%	19,804,600
Mar 19, 2026	17.00	17.54	16.79	17.49	17.49	0.58%	10,449,000
Mar 18, 2026	17.46	17.59	17.33	17.39	17.39	-1.53%	11,257,700
Mar 17, 2026	17.87	17.94	17.53	17.66	17.66	-0.79%	8,739,200
Mar 16, 2026	18.01	18.07	17.71	17.80	17.80	0.39%	6,971,200
Mar 13, 2026	18.10	18.30	17.68	17.73	17.73	-1.66%	16,606,700
Mar 12, 2026	18.57	18.57	17.95	18.03	18.03	-3.43%	14,556,200
Mar 11, 2026	18.67	19.03	18.42	18.67	18.67	-0.95%	13,740,600
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