Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.64	2.66	2.60	2.65	2.65	2.32%	11,317,612
Apr 23, 2025	2.64	2.69	2.58	2.59	2.59	0.78%	10,219,185
Apr 22, 2025	2.52	2.59	2.52	2.57	2.57	2.39%	6,295,769
Apr 21, 2025	2.53	2.54	2.49	2.51	2.51	-1.18%	2,849,940
Apr 17, 2025	2.53	2.57	2.50	2.54	2.54	0.79%	6,140,430
Apr 16, 2025	2.48	2.54	2.47	2.52	2.52	0.80%	8,279,676
Apr 15, 2025	2.54	2.56	2.49	2.50	2.50	-1.96%	7,369,482
Apr 14, 2025	2.53	2.58	2.50	2.55	2.55	3.24%	13,480,937
Apr 11, 2025	2.44	2.53	2.43	2.47	2.47	1.65%	10,702,914
Apr 10, 2025	2.47	2.49	2.37	2.43	2.43	-3.57%	14,173,538
Apr 9, 2025	2.31	2.54	2.27	2.52	2.52	9.57%	19,050,270
Apr 8, 2025	2.52	2.55	2.28	2.30	2.30	-6.50%	22,307,570
Apr 7, 2025	2.43	2.61	2.39	2.46	2.46	-4.28%	16,959,045
Apr 4, 2025	2.67	2.67	2.55	2.57	2.57	-8.21%	15,665,352
Apr 3, 2025	2.84	2.88	2.79	2.80	2.80	-2.44%	16,484,687
Apr 2, 2025	2.90	2.90	2.81	2.87	2.87	-1.71%	8,958,445
Apr 1, 2025	2.85	2.96	2.85	2.92	2.92	2.82%	12,766,000
Mar 31, 2025	2.86	2.88	2.80	2.84	2.84	-2.74%	14,209,613
Mar 28, 2025	2.98	2.98	2.89	2.92	2.92	-2.34%	4,265,585
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