Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.080
-0.040 (-1.28%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20243.113.113.073.083.08-1.28%6,903,978
Oct 31, 20243.163.173.123.123.12-1.58%4,498,656
Oct 30, 20243.173.203.143.173.17-0.31%7,841,424
Oct 29, 20243.183.213.163.183.18-7,359,192
Oct 28, 20243.173.203.153.183.181.92%20,885,369
Oct 25, 20243.163.193.113.123.12-6,441,953
Oct 24, 20243.123.153.103.123.12-0.32%6,559,933
Oct 23, 20243.153.163.123.133.13-0.95%8,290,823
Oct 22, 20243.183.183.143.163.16-0.94%7,941,195
Oct 21, 20243.193.223.183.193.19-0.31%7,792,904
Oct 18, 20243.253.273.193.203.200.63%8,486,264
Oct 17, 20243.183.203.163.183.18-1.24%31,480,885
Oct 16, 20243.243.263.203.223.22-9,442,446
Oct 15, 20243.263.273.223.223.22-3.01%6,897,013
Oct 14, 20243.253.333.243.323.320.61%6,133,830
Oct 11, 20243.333.353.243.303.30-4.07%15,799,467
Oct 10, 20243.453.493.403.443.440.58%7,618,932
Oct 9, 20243.403.473.403.423.42-1.16%8,278,954
Oct 8, 20243.483.493.433.463.46-3.08%13,059,551
Oct 7, 20243.483.573.473.573.572.00%23,041,985
Oct 4, 20243.483.533.473.503.501.45%5,371,844
Oct 3, 20243.463.493.413.453.45-2.54%7,319,472
Oct 2, 20243.573.623.533.543.541.14%8,915,611
Oct 1, 20243.513.533.483.503.50-5,783,184
Sep 30, 20243.503.553.493.503.500.57%7,141,396
Sep 27, 20243.473.543.473.483.48-25,072,572
Sep 26, 20243.423.503.413.483.484.50%5,932,130
Sep 25, 20243.353.363.313.333.33-1.19%3,906,762
Sep 24, 20243.313.413.313.373.375.31%9,663,175
Sep 23, 20243.193.223.173.203.20-1.84%7,221,766
Sep 20, 20243.363.383.243.263.26-4.68%15,279,617
Sep 19, 20243.453.453.403.423.420.88%6,352,324
Sep 18, 20243.363.453.353.393.390.59%13,950,638
Sep 17, 20243.343.373.323.373.370.60%6,518,195
Sep 16, 20243.383.403.343.353.35-0.59%4,067,937
Sep 13, 20243.353.413.353.373.371.51%6,608,183
Sep 12, 20243.263.333.253.323.320.61%7,268,934
Sep 11, 20243.333.343.253.303.300.92%7,836,966
Sep 10, 20243.313.313.223.273.27-1.21%4,602,196
Sep 9, 20243.343.343.293.313.311.53%3,582,896
Sep 6, 20243.303.323.233.263.26-0.61%5,044,303
Sep 5, 20243.263.313.243.283.281.86%4,563,658
Sep 4, 20243.173.263.173.223.222.88%5,963,718
Sep 3, 20243.233.263.133.133.13-3.99%3,679,941
Aug 30, 20243.223.273.213.263.26-0.91%6,468,689
Aug 29, 20243.283.313.253.293.291.23%6,005,473
Aug 28, 20243.243.283.223.253.25-2.11%3,455,533
Aug 27, 20243.343.363.323.323.32-1.19%2,643,771
Aug 26, 20243.363.403.353.363.360.60%3,461,346
Aug 23, 20243.283.363.263.343.342.14%6,094,936
Aug 22, 20243.303.313.243.273.27-2.68%6,533,538
Aug 21, 20243.293.373.283.363.364.02%7,894,982
Aug 20, 20243.213.253.163.233.23-0.92%7,594,398
Aug 19, 20243.193.283.183.263.263.49%5,823,782
Aug 16, 20243.173.173.123.153.15-4,208,696
Aug 15, 20243.163.213.153.153.15-0.32%6,759,781
Aug 14, 20243.193.203.153.163.16-1.25%6,158,371
Aug 13, 20243.183.223.163.203.200.63%4,942,643
Aug 12, 20243.183.233.183.183.160.63%3,578,859
Aug 9, 20243.173.193.143.163.141.61%6,921,813
Aug 8, 20243.053.133.023.113.092.98%11,571,585
Aug 7, 20243.103.113.023.023.00-0.33%5,619,243
Aug 6, 20243.023.072.973.033.010.33%9,113,284
Aug 5, 20242.933.032.923.023.00-0.98%8,830,256
Aug 2, 20243.193.193.043.053.03-3.79%7,980,632
Aug 1, 20243.283.333.153.173.15-2.16%10,413,093
Jul 31, 20243.233.263.213.243.221.25%4,148,842
Jul 30, 20243.193.233.153.203.18-0.62%3,926,656
Jul 29, 20243.223.233.183.223.20-0.31%4,223,477
Jul 26, 20243.203.253.173.233.21-0.31%4,466,503
Jul 25, 20243.173.283.143.243.222.21%9,339,695
Jul 24, 20243.203.203.123.173.15-2.46%7,587,490
Jul 23, 20243.343.353.213.253.23-4.69%10,708,866
Jul 22, 20243.393.423.373.413.391.49%3,969,045
Jul 19, 20243.373.403.343.363.340.60%3,818,393
Jul 18, 20243.413.433.343.343.32-3.47%5,822,709
Jul 17, 20243.433.483.423.463.44-0.57%6,373,857
Jul 16, 20243.403.493.393.483.462.65%8,495,354
Jul 15, 20243.353.433.323.393.371.19%4,020,477
Jul 12, 20243.323.373.303.353.331.21%2,447,590
Jul 11, 20243.333.363.313.313.29-0.60%3,751,207
Jul 10, 20243.313.333.283.333.310.91%5,258,121
Jul 9, 20243.243.313.223.303.281.85%10,479,382
Jul 8, 20243.263.273.233.243.22-1.22%3,823,412
Jul 5, 20243.303.323.253.283.26-2.09%4,742,080
Jul 3, 20243.323.373.323.353.332.76%2,540,831
Jul 2, 20243.233.283.223.263.240.93%4,634,296
Jul 1, 20243.303.313.233.233.21-2.12%3,299,991
Jun 28, 20243.283.313.253.303.28-7,747,489
Jun 27, 20243.303.323.243.303.28-6,804,936
Jun 26, 20243.243.313.233.303.281.23%8,915,219
Jun 25, 20243.283.303.223.263.24-0.91%10,651,476
Jun 24, 20243.303.323.243.293.271.54%10,558,483
Jun 21, 20243.183.253.173.243.222.53%5,850,158
Jun 20, 20243.173.253.153.163.142.27%8,226,997
Jun 18, 20243.133.163.083.093.07-3,428,044
Jun 17, 20243.103.103.063.093.07-1.28%5,121,839
Jun 14, 20243.133.163.123.133.11-1.88%6,605,068
Jun 13, 20243.213.233.163.193.17-4,627,140
Jun 12, 20243.223.253.153.193.17-11,442,967