Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.25	24.44	23.24	24.30	-	5.01%	12,551,000
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
May 21, 2026	23.29	23.62	23.11	23.50	23.50	0.13%	5,696,400
May 20, 2026	23.13	23.67	23.07	23.47	23.47	1.95%	7,090,600
May 19, 2026	23.00	23.27	22.81	23.02	23.02	-1.03%	5,947,800
May 18, 2026	23.29	23.60	23.05	23.26	23.26	-0.34%	8,059,100
May 15, 2026	22.91	23.54	22.72	23.34	23.34	-1.02%	9,434,000
May 14, 2026	23.59	23.79	23.23	23.58	23.58	1.16%	6,525,300
May 13, 2026	23.62	24.17	23.41	23.49	23.31	-0.55%	23,342,400
May 12, 2026	23.55	23.75	22.93	23.62	23.44	-0.34%	9,646,500
May 11, 2026	23.82	24.04	23.57	23.70	23.52	-0.75%	6,172,600
May 8, 2026	23.92	24.08	23.68	23.88	23.70	0.46%	10,942,300
May 7, 2026	24.34	24.44	23.66	23.77	23.59	-2.42%	7,251,700
May 6, 2026	23.80	24.61	23.77	24.36	24.17	2.57%	13,709,500
May 5, 2026	22.60	23.75	22.60	23.75	23.57	4.86%	16,130,900
May 4, 2026	22.60	22.77	22.40	22.65	22.48	0.18%	7,685,700
Apr 30, 2026	22.56	22.95	22.43	22.61	22.44	0.67%	13,185,800
Apr 29, 2026	22.61	23.09	22.34	22.46	22.29	-0.44%	15,847,000
Apr 28, 2026	22.22	22.77	21.76	22.56	22.39	4.16%	21,218,700
Apr 27, 2026	21.71	22.01	21.53	21.66	21.49	-0.51%	9,558,800
Apr 24, 2026	21.63	22.03	21.58	21.77	21.60	0.42%	5,862,200
Apr 23, 2026	21.68	21.85	21.43	21.68	21.51	-0.18%	12,408,100
Apr 22, 2026	21.26	21.84	21.19	21.72	21.55	1.31%	13,994,700
Apr 20, 2026	21.50	21.64	21.36	21.44	21.28	-0.46%	7,461,900
Apr 17, 2026	22.23	22.23	21.54	21.54	21.37	0.05%	11,314,300
Apr 16, 2026	21.93	22.09	21.36	21.53	21.37	-1.24%	11,541,900
Apr 15, 2026	21.53	21.87	21.47	21.80	21.63	0.93%	11,995,700
Apr 14, 2026	21.19	21.62	21.08	21.60	21.43	2.27%	10,274,500
Apr 13, 2026	21.27	21.35	20.97	21.12	20.96	-0.80%	11,269,500
Apr 10, 2026	21.33	21.57	21.22	21.29	21.13	-0.19%	12,258,200
Apr 9, 2026	20.53	21.36	20.36	21.33	21.17	4.35%	16,407,900
Apr 8, 2026	20.53	20.63	20.24	20.44	20.28	3.76%	21,689,800
Apr 7, 2026	19.50	19.81	19.40	19.70	19.55	0.41%	15,865,400
Apr 6, 2026	19.86	19.99	19.47	19.62	19.47	-0.96%	7,750,900
Apr 2, 2026	19.05	19.81	18.99	19.81	19.66	0.46%	10,956,300
Apr 1, 2026	19.50	19.92	19.36	19.72	19.57	3.79%	17,654,900
Mar 31, 2026	18.62	19.00	18.47	19.00	18.85	3.49%	13,965,300
Mar 30, 2026	18.30	18.55	18.24	18.36	18.22	1.27%	7,975,900
Mar 27, 2026	18.44	18.45	18.09	18.13	17.99	-1.63%	4,542,800
Mar 26, 2026	18.31	18.68	18.25	18.43	18.29	-0.16%	8,293,100
Mar 25, 2026	18.44	18.57	18.27	18.46	18.32	1.21%	8,659,700
Mar 24, 2026	17.91	18.28	17.83	18.24	18.10	1.33%	7,090,700
Mar 23, 2026	17.84	18.27	17.69	18.00	17.86	3.15%	14,622,300
Mar 20, 2026	17.28	17.48	17.19	17.45	17.32	-0.23%	19,804,600