Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
2.920
-0.070 (-2.34%)
At close: Mar 28, 2025, 4:00 PM
2.925
+0.005 (0.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.98 | 2.98 | 2.89 | 2.92 | 2.92 | -2.34% | 4,265,540 |
| Mar 27, 2025 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | -1.32% | 6,511,013 |
| Mar 26, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 3,864,953 |
| Mar 25, 2025 | 3.01 | 3.06 | 3.00 | 3.01 | 3.01 | 1.01% | 5,394,307 |
| Mar 24, 2025 | 2.99 | 3.03 | 2.96 | 2.98 | 2.98 | 0.68% | 3,964,611 |
| Mar 21, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -2.31% | 6,850,421 |
| Mar 20, 2025 | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | -0.66% | 6,046,007 |
| Mar 19, 2025 | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 3,950,862 |
| Mar 18, 2025 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 4,382,412 |
| Mar 17, 2025 | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | 2.72% | 9,579,664 |
| Mar 14, 2025 | 2.87 | 2.96 | 2.87 | 2.94 | 2.94 | 5.00% | 6,719,092 |
| Mar 13, 2025 | 2.80 | 2.85 | 2.78 | 2.80 | 2.80 | -0.36% | 8,741,536 |
| Mar 12, 2025 | 2.83 | 2.88 | 2.81 | 2.81 | 2.81 | -2.43% | 13,778,998 |
| Mar 11, 2025 | 2.86 | 2.91 | 2.84 | 2.88 | 2.88 | 0.70% | 10,369,108 |
| Mar 10, 2025 | 2.89 | 2.93 | 2.83 | 2.86 | 2.86 | -3.05% | 12,267,397 |
| Mar 7, 2025 | 2.92 | 2.96 | 2.88 | 2.95 | 2.95 | - | 10,194,112 |
| Mar 6, 2025 | 2.92 | 2.99 | 2.89 | 2.95 | 2.93 | 1.03% | 12,372,734 |
| Mar 5, 2025 | 2.83 | 2.95 | 2.83 | 2.92 | 2.90 | 3.91% | 23,629,428 |
| Mar 4, 2025 | 2.83 | 2.85 | 2.74 | 2.81 | 2.79 | - | 12,526,187 |
| Mar 3, 2025 | 2.87 | 2.95 | 2.80 | 2.81 | 2.79 | -0.71% | 10,302,747 |
| Feb 28, 2025 | 2.84 | 2.91 | 2.81 | 2.83 | 2.81 | -2.75% | 24,754,948 |
| Feb 27, 2025 | 2.86 | 2.95 | 2.84 | 2.91 | 2.89 | 2.11% | 19,119,537 |
| Feb 26, 2025 | 2.85 | 2.89 | 2.84 | 2.85 | 2.83 | - | 15,860,558 |
| Feb 25, 2025 | 2.81 | 2.88 | 2.80 | 2.85 | 2.83 | 1.06% | 13,204,189 |
| Feb 24, 2025 | 2.83 | 2.87 | 2.81 | 2.82 | 2.80 | - | 14,214,998 |
| Feb 21, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.80 | -2.42% | 11,123,353 |
| Feb 20, 2025 | 3.03 | 3.08 | 2.88 | 2.89 | 2.87 | -4.93% | 14,765,831 |
| Feb 19, 2025 | 3.04 | 3.07 | 3.01 | 3.04 | 3.02 | -1.30% | 4,923,861 |
| Feb 18, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.06 | - | 7,854,551 |
| Feb 14, 2025 | 3.07 | 3.09 | 3.02 | 3.08 | 3.06 | 1.99% | 5,214,591 |
| Feb 13, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.00 | - | 6,273,724 |
| Feb 12, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.00 | -1.95% | 11,530,431 |
| Feb 11, 2025 | 3.08 | 3.11 | 3.05 | 3.08 | 3.06 | 1.99% | 14,769,896 |
| Feb 10, 2025 | 2.99 | 3.05 | 2.97 | 3.02 | 3.00 | 5.96% | 16,247,957 |
| Feb 7, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.83 | -3.39% | 7,200,765 |
| Feb 6, 2025 | 2.91 | 2.97 | 2.90 | 2.95 | 2.93 | 2.08% | 6,276,449 |
| Feb 5, 2025 | 2.89 | 2.91 | 2.88 | 2.89 | 2.87 | -1.70% | 9,029,163 |
| Feb 4, 2025 | 2.95 | 2.99 | 2.93 | 2.94 | 2.92 | -0.68% | 4,630,403 |
| Feb 3, 2025 | 2.92 | 2.98 | 2.89 | 2.96 | 2.94 | 1.72% | 10,606,411 |
| Jan 31, 2025 | 3.02 | 3.04 | 2.89 | 2.91 | 2.89 | -2.68% | 19,254,841 |
| Jan 30, 2025 | 2.95 | 3.02 | 2.94 | 2.99 | 2.97 | 1.70% | 10,870,331 |
| Jan 29, 2025 | 2.96 | 3.00 | 2.93 | 2.94 | 2.92 | -1.34% | 8,814,913 |
| Jan 28, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.96 | 0.34% | 4,841,735 |
| Jan 27, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.95 | 1.37% | 7,749,355 |
| Jan 24, 2025 | 2.95 | 2.98 | 2.93 | 2.93 | 2.91 | - | 10,470,381 |
| Jan 23, 2025 | 2.91 | 2.97 | 2.88 | 2.93 | 2.91 | 0.69% | 10,503,914 |
| Jan 22, 2025 | 2.92 | 2.99 | 2.90 | 2.91 | 2.89 | -0.68% | 8,357,638 |
| Jan 21, 2025 | 2.91 | 2.94 | 2.87 | 2.93 | 2.91 | 3.53% | 7,711,870 |
| Jan 17, 2025 | 2.82 | 2.89 | 2.81 | 2.83 | 2.81 | 0.35% | 15,201,879 |
| Jan 16, 2025 | 2.83 | 2.87 | 2.78 | 2.82 | 2.80 | -2.42% | 5,934,634 |