Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.480
+0.150 (4.50%)
At close: Sep 26, 2024, 4:00 PM
3.460
-0.020 (-0.57%)
After-hours: Sep 26, 2024, 4:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | -1.19% | 3,906,762 |
| Sep 24, 2024 | 3.31 | 3.41 | 3.31 | 3.37 | 3.37 | 5.31% | 9,663,175 |
| Sep 23, 2024 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | -1.84% | 7,221,766 |
| Sep 20, 2024 | 3.36 | 3.38 | 3.24 | 3.26 | 3.26 | -4.68% | 15,279,617 |
| Sep 19, 2024 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | 0.88% | 6,352,324 |
| Sep 18, 2024 | 3.36 | 3.45 | 3.35 | 3.39 | 3.39 | 0.59% | 13,950,638 |
| Sep 17, 2024 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 0.60% | 6,518,195 |
| Sep 16, 2024 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | -0.59% | 4,067,937 |
| Sep 13, 2024 | 3.35 | 3.41 | 3.35 | 3.37 | 3.37 | 1.51% | 6,608,183 |
| Sep 12, 2024 | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 7,268,934 |
| Sep 11, 2024 | 3.33 | 3.34 | 3.25 | 3.30 | 3.30 | 0.92% | 7,836,966 |
| Sep 10, 2024 | 3.31 | 3.31 | 3.22 | 3.27 | 3.27 | -1.21% | 4,602,196 |
| Sep 9, 2024 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | 1.53% | 3,582,896 |
| Sep 6, 2024 | 3.30 | 3.32 | 3.23 | 3.26 | 3.26 | -0.61% | 5,044,303 |
| Sep 5, 2024 | 3.26 | 3.31 | 3.24 | 3.28 | 3.28 | 1.86% | 4,563,658 |
| Sep 4, 2024 | 3.17 | 3.26 | 3.17 | 3.22 | 3.22 | 2.88% | 5,963,718 |
| Sep 3, 2024 | 3.23 | 3.26 | 3.13 | 3.13 | 3.13 | -3.99% | 3,679,941 |
| Aug 30, 2024 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | -0.91% | 6,468,689 |
| Aug 29, 2024 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | 1.23% | 6,005,473 |
| Aug 28, 2024 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | -2.11% | 3,455,533 |
| Aug 27, 2024 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 2,643,771 |
| Aug 26, 2024 | 3.36 | 3.40 | 3.35 | 3.36 | 3.36 | 0.60% | 3,461,346 |
| Aug 23, 2024 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 2.14% | 6,094,936 |
| Aug 22, 2024 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | -2.68% | 6,533,538 |
| Aug 21, 2024 | 3.29 | 3.37 | 3.28 | 3.36 | 3.36 | 4.02% | 7,894,982 |
| Aug 20, 2024 | 3.21 | 3.25 | 3.16 | 3.23 | 3.23 | -0.92% | 7,594,398 |
| Aug 19, 2024 | 3.19 | 3.28 | 3.18 | 3.26 | 3.26 | 3.49% | 5,823,782 |
| Aug 16, 2024 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | - | 4,208,696 |
| Aug 15, 2024 | 3.16 | 3.21 | 3.15 | 3.15 | 3.15 | -0.32% | 6,759,781 |
| Aug 14, 2024 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -1.25% | 6,158,371 |
| Aug 13, 2024 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 4,942,643 |
| Aug 12, 2024 | 3.18 | 3.23 | 3.18 | 3.18 | 3.16 | 0.63% | 3,578,859 |
| Aug 9, 2024 | 3.17 | 3.19 | 3.14 | 3.16 | 3.14 | 1.61% | 6,921,813 |
| Aug 8, 2024 | 3.05 | 3.13 | 3.02 | 3.11 | 3.09 | 2.98% | 11,571,585 |
| Aug 7, 2024 | 3.10 | 3.11 | 3.02 | 3.02 | 3.00 | -0.33% | 5,619,243 |
| Aug 6, 2024 | 3.02 | 3.07 | 2.97 | 3.03 | 3.01 | 0.33% | 9,113,284 |
| Aug 5, 2024 | 2.93 | 3.03 | 2.92 | 3.02 | 3.00 | -0.98% | 8,830,256 |
| Aug 2, 2024 | 3.19 | 3.19 | 3.04 | 3.05 | 3.03 | -3.79% | 7,980,632 |
| Aug 1, 2024 | 3.28 | 3.33 | 3.15 | 3.17 | 3.15 | -2.16% | 10,413,093 |
| Jul 31, 2024 | 3.23 | 3.26 | 3.21 | 3.24 | 3.22 | 1.25% | 4,148,842 |
| Jul 30, 2024 | 3.19 | 3.23 | 3.15 | 3.20 | 3.18 | -0.62% | 3,926,656 |
| Jul 29, 2024 | 3.22 | 3.23 | 3.18 | 3.22 | 3.20 | -0.31% | 4,223,477 |
| Jul 26, 2024 | 3.20 | 3.25 | 3.17 | 3.23 | 3.21 | -0.31% | 4,466,503 |
| Jul 25, 2024 | 3.17 | 3.28 | 3.14 | 3.24 | 3.22 | 2.21% | 9,339,695 |
| Jul 24, 2024 | 3.20 | 3.20 | 3.12 | 3.17 | 3.15 | -2.46% | 7,587,490 |
| Jul 23, 2024 | 3.34 | 3.35 | 3.21 | 3.25 | 3.23 | -4.69% | 10,708,866 |
| Jul 22, 2024 | 3.39 | 3.42 | 3.37 | 3.41 | 3.39 | 1.49% | 3,969,045 |
| Jul 19, 2024 | 3.37 | 3.40 | 3.34 | 3.36 | 3.34 | 0.60% | 3,818,393 |
| Jul 18, 2024 | 3.41 | 3.43 | 3.34 | 3.34 | 3.32 | -3.47% | 5,822,709 |
| Jul 17, 2024 | 3.43 | 3.48 | 3.42 | 3.46 | 3.44 | -0.57% | 6,373,857 |
| Jul 16, 2024 | 3.40 | 3.49 | 3.39 | 3.48 | 3.46 | 2.65% | 8,495,354 |
| Jul 15, 2024 | 3.35 | 3.43 | 3.32 | 3.39 | 3.37 | 1.19% | 4,020,477 |
| Jul 12, 2024 | 3.32 | 3.37 | 3.30 | 3.35 | 3.33 | 1.21% | 2,447,590 |
| Jul 11, 2024 | 3.33 | 3.36 | 3.31 | 3.31 | 3.29 | -0.60% | 3,751,207 |
| Jul 10, 2024 | 3.31 | 3.33 | 3.28 | 3.33 | 3.31 | 0.91% | 5,258,121 |
| Jul 9, 2024 | 3.24 | 3.31 | 3.22 | 3.30 | 3.28 | 1.85% | 10,479,382 |
| Jul 8, 2024 | 3.26 | 3.27 | 3.23 | 3.24 | 3.22 | -1.22% | 3,823,412 |
| Jul 5, 2024 | 3.30 | 3.32 | 3.25 | 3.28 | 3.26 | -2.09% | 4,742,080 |
| Jul 3, 2024 | 3.32 | 3.37 | 3.32 | 3.35 | 3.33 | 2.76% | 2,540,831 |
| Jul 2, 2024 | 3.23 | 3.28 | 3.22 | 3.26 | 3.24 | 0.93% | 4,634,296 |
| Jul 1, 2024 | 3.30 | 3.31 | 3.23 | 3.23 | 3.21 | -2.12% | 3,299,991 |
| Jun 28, 2024 | 3.28 | 3.31 | 3.25 | 3.30 | 3.28 | - | 7,747,489 |
| Jun 27, 2024 | 3.30 | 3.32 | 3.24 | 3.30 | 3.28 | - | 6,804,936 |
| Jun 26, 2024 | 3.24 | 3.31 | 3.23 | 3.30 | 3.28 | 1.23% | 8,915,219 |
| Jun 25, 2024 | 3.28 | 3.30 | 3.22 | 3.26 | 3.24 | -0.91% | 10,651,476 |
| Jun 24, 2024 | 3.30 | 3.32 | 3.24 | 3.29 | 3.27 | 1.54% | 10,558,483 |
| Jun 21, 2024 | 3.18 | 3.25 | 3.17 | 3.24 | 3.22 | 2.53% | 5,850,158 |
| Jun 20, 2024 | 3.17 | 3.25 | 3.15 | 3.16 | 3.14 | 2.27% | 8,226,997 |
| Jun 18, 2024 | 3.13 | 3.16 | 3.08 | 3.09 | 3.07 | - | 3,428,044 |
| Jun 17, 2024 | 3.10 | 3.10 | 3.06 | 3.09 | 3.07 | -1.28% | 5,121,839 |
| Jun 14, 2024 | 3.13 | 3.16 | 3.12 | 3.13 | 3.11 | -1.88% | 6,605,068 |
| Jun 13, 2024 | 3.21 | 3.23 | 3.16 | 3.19 | 3.17 | - | 4,627,140 |
| Jun 12, 2024 | 3.22 | 3.25 | 3.15 | 3.19 | 3.17 | - | 11,442,967 |
| Jun 11, 2024 | 3.12 | 3.21 | 3.10 | 3.19 | 3.17 | 1.92% | 9,346,413 |
| Jun 10, 2024 | 3.14 | 3.16 | 3.11 | 3.13 | 3.11 | -0.95% | 3,391,269 |
| Jun 7, 2024 | 3.22 | 3.22 | 3.15 | 3.16 | 3.14 | -3.66% | 6,541,021 |
| Jun 6, 2024 | 3.23 | 3.30 | 3.23 | 3.28 | 3.26 | 1.55% | 4,824,420 |
| Jun 5, 2024 | 3.29 | 3.29 | 3.22 | 3.23 | 3.21 | -0.92% | 7,385,327 |
| Jun 4, 2024 | 3.28 | 3.29 | 3.23 | 3.26 | 3.24 | -2.40% | 6,332,661 |
| Jun 3, 2024 | 3.39 | 3.40 | 3.33 | 3.34 | 3.32 | -3.47% | 7,197,877 |
| May 31, 2024 | 3.49 | 3.49 | 3.40 | 3.46 | 3.44 | -0.86% | 11,579,125 |
| May 30, 2024 | 3.52 | 3.55 | 3.48 | 3.49 | 3.47 | 0.29% | 2,551,648 |
| May 29, 2024 | 3.48 | 3.51 | 3.44 | 3.48 | 3.46 | -1.69% | 5,964,795 |
| May 28, 2024 | 3.62 | 3.63 | 3.53 | 3.54 | 3.52 | -1.67% | 6,114,788 |
| May 24, 2024 | 3.63 | 3.66 | 3.58 | 3.60 | 3.58 | 1.98% | 8,944,218 |
| May 23, 2024 | 3.56 | 3.56 | 3.51 | 3.53 | 3.51 | -0.56% | 5,181,474 |
| May 22, 2024 | 3.62 | 3.63 | 3.54 | 3.55 | 3.53 | -2.20% | 16,013,722 |
| May 21, 2024 | 3.75 | 3.78 | 3.62 | 3.63 | 3.61 | -2.94% | 14,908,201 |
| May 20, 2024 | 3.78 | 3.79 | 3.71 | 3.74 | 3.72 | -2.60% | 4,402,870 |
| May 17, 2024 | 3.92 | 3.96 | 3.83 | 3.84 | 3.82 | -3.27% | 5,519,623 |
| May 16, 2024 | 3.93 | 4.04 | 3.86 | 3.97 | 3.89 | 2.85% | 34,068,276 |
| May 15, 2024 | 3.73 | 3.87 | 3.71 | 3.86 | 3.78 | 3.21% | 25,766,013 |
| May 14, 2024 | 3.77 | 3.79 | 3.72 | 3.74 | 3.66 | 0.54% | 7,654,782 |
| May 13, 2024 | 3.71 | 3.75 | 3.70 | 3.72 | 3.64 | 1.64% | 6,284,084 |
| May 10, 2024 | 3.74 | 3.74 | 3.65 | 3.66 | 3.59 | -1.61% | 6,770,275 |
| May 9, 2024 | 3.68 | 3.76 | 3.68 | 3.72 | 3.64 | -1.59% | 6,334,704 |
| May 8, 2024 | 3.72 | 3.79 | 3.72 | 3.78 | 3.70 | -0.26% | 5,194,987 |
| May 7, 2024 | 3.85 | 3.88 | 3.74 | 3.79 | 3.71 | -1.04% | 8,480,918 |
| May 6, 2024 | 3.87 | 3.90 | 3.82 | 3.83 | 3.75 | 0.79% | 10,284,553 |
| May 3, 2024 | 3.77 | 3.88 | 3.77 | 3.80 | 3.72 | 5.26% | 36,452,294 |