Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.700
-0.280 (-7.04%)
Mar 3, 2026, 4:00 PM EST - Market closed
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.76 | 3.76 | 3.63 | 3.70 | 3.70 | -7.04% | 15,915,238 |
| Mar 2, 2026 | 3.97 | 4.02 | 3.92 | 3.98 | 3.98 | -1.49% | 15,676,485 |
| Feb 27, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 4.04 | -0.74% | 10,735,411 |
| Feb 26, 2026 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.93% | 12,445,323 |
| Feb 25, 2026 | 4.12 | 4.21 | 4.09 | 4.15 | 4.15 | 1.97% | 19,568,920 |
| Feb 24, 2026 | 4.03 | 4.15 | 3.98 | 4.07 | 4.07 | -2.16% | 10,938,965 |
| Feb 23, 2026 | 4.19 | 4.24 | 4.12 | 4.16 | 4.16 | -0.24% | 16,879,566 |
| Feb 20, 2026 | 4.11 | 4.19 | 4.10 | 4.17 | 4.17 | 1.21% | 15,300,153 |
| Feb 19, 2026 | 4.09 | 4.15 | 4.09 | 4.12 | 4.12 | - | 9,641,669 |
| Feb 18, 2026 | 4.10 | 4.15 | 4.06 | 4.12 | 4.12 | 1.73% | 16,635,476 |
| Feb 17, 2026 | 4.07 | 4.08 | 3.94 | 4.05 | 4.05 | -1.70% | 13,322,680 |
| Feb 13, 2026 | 4.05 | 4.13 | 4.02 | 4.12 | 4.12 | -2.83% | 49,488,312 |
| Feb 12, 2026 | 4.35 | 4.38 | 4.22 | 4.24 | 4.24 | -2.53% | 20,886,049 |
| Feb 11, 2026 | 4.35 | 4.41 | 4.29 | 4.35 | 4.35 | 2.59% | 63,257,687 |
| Feb 10, 2026 | 4.24 | 4.28 | 4.22 | 4.24 | 4.24 | -0.93% | 29,734,740 |
| Feb 9, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 1.42% | 36,656,032 |
| Feb 6, 2026 | 4.20 | 4.24 | 4.17 | 4.22 | 4.22 | 0.96% | 29,108,852 |
| Feb 5, 2026 | 4.21 | 4.23 | 4.13 | 4.18 | 4.18 | -2.34% | 37,684,953 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.23 | 4.28 | 4.28 | -2.95% | 53,965,115 |
| Feb 3, 2026 | 4.42 | 4.47 | 4.36 | 4.41 | 4.41 | 2.08% | 26,571,525 |
| Feb 2, 2026 | 4.28 | 4.33 | 4.27 | 4.32 | 4.32 | 1.17% | 15,574,371 |
| Jan 30, 2026 | 4.29 | 4.39 | 4.23 | 4.27 | 4.27 | -2.95% | 14,664,134 |
| Jan 29, 2026 | 4.61 | 4.65 | 4.38 | 4.40 | 4.40 | -3.72% | 27,568,163 |
| Jan 28, 2026 | 4.60 | 4.66 | 4.51 | 4.57 | 4.57 | 0.88% | 20,556,924 |
| Jan 27, 2026 | 4.43 | 4.59 | 4.43 | 4.53 | 4.53 | 4.62% | 27,895,070 |
| Jan 26, 2026 | 4.41 | 4.43 | 4.30 | 4.33 | 4.33 | -2.04% | 16,573,173 |
| Jan 23, 2026 | 4.32 | 4.44 | 4.27 | 4.42 | 4.42 | 0.68% | 15,006,718 |
| Jan 22, 2026 | 4.36 | 4.49 | 4.35 | 4.39 | 4.39 | 2.81% | 18,651,102 |
| Jan 21, 2026 | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | 2.64% | 19,164,990 |
| Jan 20, 2026 | 4.08 | 4.17 | 4.07 | 4.16 | 4.16 | - | 12,896,030 |
| Jan 16, 2026 | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | -0.48% | 12,440,662 |
| Jan 15, 2026 | 4.16 | 4.20 | 4.15 | 4.18 | 4.18 | 0.48% | 11,007,686 |
| Jan 14, 2026 | 4.01 | 4.17 | 3.99 | 4.16 | 4.16 | 2.21% | 17,447,495 |
| Jan 13, 2026 | 3.97 | 4.09 | 3.96 | 4.07 | 4.07 | 2.26% | 19,143,758 |
| Jan 12, 2026 | 3.94 | 4.00 | 3.93 | 3.98 | 3.98 | 0.76% | 12,127,356 |
| Jan 9, 2026 | 3.94 | 4.00 | 3.93 | 3.95 | 3.95 | - | 14,291,545 |
| Jan 8, 2026 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | -0.75% | 10,742,039 |
| Jan 7, 2026 | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | 1.27% | 14,573,699 |
| Jan 6, 2026 | 3.83 | 3.97 | 3.81 | 3.93 | 3.93 | 2.61% | 12,952,998 |
| Jan 5, 2026 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | 1.32% | 11,125,281 |
| Jan 2, 2026 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | 2.44% | 9,410,883 |
| Dec 31, 2025 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.81% | 4,301,456 |
| Dec 30, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | 1.64% | 7,197,470 |
| Dec 29, 2025 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -2.40% | 9,256,382 |
| Dec 26, 2025 | 3.74 | 3.77 | 3.74 | 3.75 | 3.75 | 0.27% | 6,814,047 |
| Dec 24, 2025 | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | - | 1,186,028 |
| Dec 23, 2025 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 1.36% | 12,837,585 |
| Dec 22, 2025 | 3.66 | 3.73 | 3.65 | 3.69 | 3.69 | 1.10% | 8,088,749 |
| Dec 19, 2025 | 3.73 | 3.74 | 3.64 | 3.65 | 3.65 | -1.08% | 19,042,455 |
| Dec 18, 2025 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.54% | 12,922,327 |