Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.17	22.83	22.11	22.12	-	-0.14%	13,962,900
Aug 20, 2026	22.24	22.43	21.64	22.15	22.15	-2.47%	18,708,300
Aug 19, 2026	24.55	24.77	22.83	22.94	22.71	-5.21%	27,361,900
Aug 18, 2026	24.66	25.02	24.19	24.20	23.96	-2.34%	8,796,900
Aug 17, 2026	24.59	24.87	24.48	24.78	24.53	0.53%	5,981,100
Aug 14, 2026	24.65	24.89	24.48	24.65	24.40	-0.56%	10,365,800
Aug 13, 2026	24.82	25.17	24.76	24.79	24.54	-0.36%	8,477,200
Aug 12, 2026	24.21	24.94	24.18	24.88	24.63	2.98%	10,948,500
Aug 11, 2026	24.85	25.01	24.08	24.16	23.92	-4.32%	13,807,000
Aug 10, 2026	24.94	25.35	24.94	25.25	25.00	0.80%	5,334,100
Aug 7, 2026	25.65	25.71	24.79	25.05	24.80	-2.34%	6,067,000
Aug 6, 2026	26.22	26.24	25.46	25.65	25.39	-2.51%	9,851,500
Aug 5, 2026	25.79	26.44	24.44	26.31	26.05	1.70%	14,954,300
Aug 4, 2026	26.00	26.31	25.78	25.87	25.61	0.94%	13,523,800
Aug 3, 2026	25.21	25.63	24.51	25.63	25.37	2.60%	7,393,800
Jul 31, 2026	25.00	25.33	24.98	24.98	24.73	-	5,765,700
Jul 30, 2026	24.95	25.08	24.48	24.98	24.73	0.77%	9,146,000
Jul 29, 2026	25.13	25.29	24.63	24.79	24.54	-1.39%	8,307,000
Jul 28, 2026	24.65	25.45	24.57	25.14	24.89	2.70%	11,173,300
Jul 27, 2026	24.20	24.64	24.15	24.48	24.23	0.91%	5,243,700
Jul 24, 2026	23.87	24.45	23.82	24.26	24.02	0.83%	5,543,500
Jul 23, 2026	23.92	24.41	23.83	24.06	23.82	-	7,628,900
Jul 22, 2026	23.52	24.09	23.46	24.06	23.82	2.43%	7,453,700
Jul 21, 2026	23.56	23.77	23.42	23.49	23.25	-0.55%	4,028,600
Jul 20, 2026	24.09	24.25	23.53	23.62	23.38	-1.75%	4,272,800
Jul 17, 2026	23.78	24.24	23.59	24.04	23.80	0.54%	5,371,200
Jul 16, 2026	24.11	24.37	23.80	23.91	23.67	-1.20%	7,989,000
Jul 15, 2026	23.15	24.42	23.09	24.20	23.96	3.77%	15,374,500
Jul 14, 2026	23.00	23.35	22.95	23.32	23.09	2.19%	6,217,500
Jul 13, 2026	23.01	23.35	22.82	22.82	22.59	-0.83%	7,905,200
Jul 10, 2026	22.92	23.10	22.58	23.01	22.78	2.36%	10,449,500
Jul 9, 2026	22.18	22.82	22.10	22.48	22.25	1.54%	9,416,600
Jul 8, 2026	21.69	22.15	21.42	22.14	21.92	1.33%	10,138,200
Jul 7, 2026	21.84	22.05	21.56	21.85	21.63	0.05%	10,962,900
Jul 6, 2026	21.76	21.90	21.50	21.84	21.62	1.87%	13,361,800
Jul 3, 2026	21.26	21.57	21.25	21.44	21.23	1.37%	6,278,500
Jul 2, 2026	21.04	21.38	20.94	21.15	20.94	1.24%	5,688,700
Jul 1, 2026	20.51	21.04	20.49	20.89	20.68	0.53%	6,433,100
Jun 30, 2026	21.01	21.16	20.74	20.78	20.57	-2.40%	8,889,700
Jun 29, 2026	21.32	21.52	20.89	21.29	21.08	-0.61%	5,303,000
Jun 26, 2026	21.54	21.54	21.16	21.42	21.21	-0.09%	9,543,700
Jun 25, 2026	21.50	21.88	21.43	21.44	21.23	0.28%	8,009,700
Jun 24, 2026	21.51	21.63	21.21	21.38	21.17	-1.47%	12,222,800
Jun 23, 2026	21.68	21.75	21.31	21.70	21.48	-0.91%	11,954,500
Jun 22, 2026	21.74	21.92	21.51	21.90	21.68	1.11%	10,429,400
Jun 19, 2026	21.71	21.99	21.54	21.66	21.44	0.05%	11,239,500
Jun 18, 2026	22.82	22.82	21.61	21.65	21.43	-5.09%	20,215,500
Jun 17, 2026	23.50	23.50	22.81	22.81	22.58	-2.06%	8,819,700
Jun 16, 2026	23.26	23.72	23.12	23.29	23.06	-0.30%	6,770,100
Jun 15, 2026	24.26	24.55	23.30	23.36	23.13	-2.18%	9,788,700