Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
2.970
+0.010 (0.34%)
At close: Jun 6, 2025, 4:00 PM
2.970
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Gerdau Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | 0.34% | 11,447,546 |
Jun 5, 2025 | 2.96 | 3.01 | 2.94 | 2.96 | 2.96 | 4.96% | 15,875,859 |
Jun 4, 2025 | 2.87 | 2.89 | 2.82 | 2.82 | 2.82 | -0.70% | 8,711,780 |
Jun 3, 2025 | 2.81 | 2.87 | 2.76 | 2.84 | 2.84 | 1.79% | 14,725,826 |
Jun 2, 2025 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | 6.08% | 13,071,860 |
May 30, 2025 | 2.73 | 2.73 | 2.61 | 2.63 | 2.63 | -4.36% | 15,727,299 |
May 29, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 10,195,035 |
May 28, 2025 | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -3.17% | 15,720,873 |
May 27, 2025 | 2.78 | 2.86 | 2.77 | 2.84 | 2.84 | 4.80% | 15,424,063 |
May 23, 2025 | 2.68 | 2.73 | 2.67 | 2.71 | 2.71 | -0.37% | 13,665,535 |
May 22, 2025 | 2.71 | 2.80 | 2.71 | 2.72 | 2.72 | -0.37% | 20,729,264 |
May 21, 2025 | 2.75 | 2.77 | 2.72 | 2.73 | 2.73 | -0.73% | 8,599,083 |
May 20, 2025 | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -1.08% | 5,300,948 |
May 19, 2025 | 2.77 | 2.82 | 2.77 | 2.78 | 2.78 | -1.07% | 8,182,639 |
May 16, 2025 | 2.72 | 2.82 | 2.72 | 2.81 | 2.81 | 1.44% | 26,546,973 |
May 15, 2025 | 2.76 | 2.81 | 2.75 | 2.77 | 2.77 | -0.36% | 20,208,704 |
May 14, 2025 | 2.77 | 2.81 | 2.74 | 2.78 | 2.78 | - | 19,168,531 |
May 13, 2025 | 2.69 | 2.79 | 2.69 | 2.78 | 2.78 | 4.12% | 14,449,905 |
May 12, 2025 | 2.67 | 2.71 | 2.64 | 2.67 | 2.67 | 1.91% | 26,340,962 |
May 9, 2025 | 2.59 | 2.63 | 2.56 | 2.62 | 2.60 | 0.77% | 14,773,674 |
May 8, 2025 | 2.55 | 2.61 | 2.55 | 2.60 | 2.58 | 3.59% | 8,532,682 |
May 7, 2025 | 2.56 | 2.56 | 2.49 | 2.51 | 2.49 | -1.95% | 5,349,355 |
May 6, 2025 | 2.57 | 2.59 | 2.55 | 2.56 | 2.54 | 0.39% | 11,625,275 |
May 5, 2025 | 2.63 | 2.64 | 2.55 | 2.55 | 2.53 | -2.67% | 11,919,880 |
May 2, 2025 | 2.62 | 2.67 | 2.60 | 2.62 | 2.60 | 1.16% | 7,583,462 |
May 1, 2025 | 2.63 | 2.65 | 2.59 | 2.59 | 2.57 | -0.77% | 3,378,179 |
Apr 30, 2025 | 2.57 | 2.64 | 2.57 | 2.61 | 2.59 | -3.69% | 13,430,062 |
Apr 29, 2025 | 2.66 | 2.75 | 2.66 | 2.71 | 2.69 | - | 10,472,584 |
Apr 28, 2025 | 2.71 | 2.74 | 2.65 | 2.71 | 2.69 | 1.88% | 10,170,120 |
Apr 25, 2025 | 2.66 | 2.67 | 2.62 | 2.66 | 2.64 | 0.38% | 6,722,260 |
Apr 24, 2025 | 2.64 | 2.66 | 2.60 | 2.65 | 2.63 | 2.32% | 11,317,612 |
Apr 23, 2025 | 2.64 | 2.69 | 2.58 | 2.59 | 2.57 | 0.78% | 10,219,185 |
Apr 22, 2025 | 2.52 | 2.59 | 2.52 | 2.57 | 2.55 | 2.39% | 6,295,769 |
Apr 21, 2025 | 2.53 | 2.54 | 2.49 | 2.51 | 2.49 | -1.18% | 2,849,940 |
Apr 17, 2025 | 2.53 | 2.57 | 2.50 | 2.54 | 2.52 | 0.79% | 6,140,430 |
Apr 16, 2025 | 2.48 | 2.54 | 2.47 | 2.52 | 2.50 | 0.80% | 8,279,676 |
Apr 15, 2025 | 2.54 | 2.56 | 2.49 | 2.50 | 2.48 | -1.96% | 7,369,482 |
Apr 14, 2025 | 2.53 | 2.58 | 2.50 | 2.55 | 2.53 | 3.24% | 13,480,937 |
Apr 11, 2025 | 2.44 | 2.53 | 2.43 | 2.47 | 2.45 | 1.65% | 10,702,914 |
Apr 10, 2025 | 2.47 | 2.49 | 2.37 | 2.43 | 2.41 | -3.57% | 14,173,538 |
Apr 9, 2025 | 2.31 | 2.54 | 2.27 | 2.52 | 2.50 | 9.57% | 19,050,270 |
Apr 8, 2025 | 2.52 | 2.55 | 2.28 | 2.30 | 2.28 | -6.50% | 22,307,570 |
Apr 7, 2025 | 2.43 | 2.61 | 2.39 | 2.46 | 2.44 | -4.28% | 16,959,045 |
Apr 4, 2025 | 2.67 | 2.67 | 2.55 | 2.57 | 2.55 | -8.21% | 15,665,352 |
Apr 3, 2025 | 2.84 | 2.88 | 2.79 | 2.80 | 2.78 | -2.44% | 16,484,687 |
Apr 2, 2025 | 2.90 | 2.90 | 2.81 | 2.87 | 2.85 | -1.71% | 8,958,445 |
Apr 1, 2025 | 2.85 | 2.96 | 2.85 | 2.92 | 2.90 | 2.82% | 12,766,000 |
Mar 31, 2025 | 2.86 | 2.88 | 2.80 | 2.84 | 2.82 | -2.74% | 14,209,613 |
Mar 28, 2025 | 2.98 | 2.98 | 2.89 | 2.92 | 2.90 | -2.34% | 4,265,585 |
Mar 27, 2025 | 3.00 | 3.05 | 2.98 | 2.99 | 2.97 | -1.32% | 6,511,013 |