Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.00	25.33	24.98	24.98	24.98	-	5,765,700
Jul 30, 2026	24.95	25.08	24.48	24.98	24.98	0.77%	9,146,000
Jul 29, 2026	25.13	25.29	24.63	24.79	24.79	-1.39%	8,309,800
Jul 28, 2026	24.65	25.45	24.57	25.14	25.14	2.70%	11,173,300
Jul 27, 2026	24.20	24.64	24.15	24.48	24.48	0.91%	5,243,700
Jul 24, 2026	23.87	24.45	23.82	24.26	24.26	0.83%	5,543,500
Jul 23, 2026	23.92	24.41	23.83	24.06	24.06	-	7,630,100
Jul 22, 2026	23.52	24.09	23.46	24.06	24.06	2.43%	7,459,800
Jul 21, 2026	23.56	23.77	23.42	23.49	23.49	-0.55%	4,028,600
Jul 20, 2026	24.09	24.25	23.53	23.62	23.62	-1.75%	4,272,800
Jul 17, 2026	23.78	24.24	23.59	24.04	24.04	0.54%	5,371,200
Jul 16, 2026	24.11	24.37	23.80	23.91	23.91	-1.20%	8,000,700
Jul 15, 2026	23.15	24.42	23.09	24.20	24.20	3.77%	15,374,500
Jul 14, 2026	23.00	23.35	22.95	23.32	23.32	2.19%	6,217,500
Jul 13, 2026	23.01	23.35	22.82	22.82	22.82	-0.83%	7,928,400
Jul 10, 2026	22.92	23.10	22.58	23.01	23.01	2.36%	10,449,500
Jul 9, 2026	22.18	22.82	22.10	22.48	22.48	1.54%	9,416,600
Jul 8, 2026	21.69	22.15	21.42	22.14	22.14	1.33%	10,138,200
Jul 7, 2026	21.84	22.05	21.56	21.85	21.85	0.05%	10,962,900
Jul 6, 2026	21.76	21.90	21.50	21.84	21.84	1.87%	13,361,800
Jul 3, 2026	21.26	21.57	21.25	21.44	21.44	1.37%	6,278,500
Jul 2, 2026	21.04	21.38	20.94	21.15	21.15	1.24%	5,688,700
Jul 1, 2026	20.51	21.04	20.49	20.89	20.89	0.53%	6,433,100
Jun 30, 2026	21.01	21.16	20.74	20.78	20.78	-2.40%	8,889,700
Jun 29, 2026	21.32	21.52	20.89	21.29	21.29	-0.61%	5,303,000
Jun 26, 2026	21.54	21.54	21.16	21.42	21.42	-0.09%	9,543,700
Jun 25, 2026	21.50	21.88	21.43	21.44	21.44	0.28%	8,014,900
Jun 24, 2026	21.51	21.63	21.21	21.38	21.38	-1.47%	12,222,800
Jun 23, 2026	21.68	21.75	21.31	21.70	21.70	-0.91%	11,954,500
Jun 22, 2026	21.74	21.92	21.51	21.90	21.90	1.11%	10,433,000
Jun 19, 2026	21.71	21.99	21.54	21.66	21.66	0.05%	11,239,500
Jun 18, 2026	22.82	22.82	21.61	21.65	21.65	-5.09%	20,239,300
Jun 17, 2026	23.50	23.50	22.81	22.81	22.81	-2.06%	8,822,600
Jun 16, 2026	23.26	23.72	23.12	23.29	23.29	-0.30%	6,770,100
Jun 15, 2026	24.26	24.55	23.30	23.36	23.36	-2.18%	9,788,700
Jun 12, 2026	23.53	24.11	23.52	23.88	23.88	0.25%	9,298,700
Jun 11, 2026	23.40	23.82	23.23	23.82	23.82	1.66%	10,094,000
Jun 10, 2026	23.27	23.53	23.06	23.43	23.43	-0.17%	18,260,300
Jun 9, 2026	23.79	23.87	22.90	23.47	23.47	-0.89%	8,615,900
Jun 8, 2026	23.48	23.89	23.34	23.68	23.68	0.85%	8,304,300
Jun 5, 2026	23.87	24.01	23.38	23.48	23.48	-2.69%	10,638,300
Jun 3, 2026	24.03	24.24	23.80	24.13	24.13	-2.11%	13,017,800
Jun 2, 2026	23.25	24.65	23.24	24.65	24.65	6.53%	19,016,700
Jun 1, 2026	22.83	23.26	22.45	23.14	23.14	1.62%	11,527,200
May 29, 2026	23.48	23.48	22.74	22.77	22.77	-3.11%	25,828,200
May 28, 2026	23.81	24.04	23.37	23.50	23.50	-1.01%	10,533,000
May 27, 2026	24.02	24.05	23.31	23.74	23.74	0.55%	9,704,900
May 26, 2026	24.04	24.18	23.39	23.61	23.61	-2.36%	7,746,300
May 25, 2026	24.01	24.23	23.78	24.18	24.18	0.71%	3,238,100
May 22, 2026	23.42	24.01	23.34	24.01	24.01	2.17%	5,251,100