Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.750
+0.010 (0.27%)
At close: Dec 26, 2025, 4:00 PM EST
3.760
+0.010 (0.26%)
After-hours: Dec 26, 2025, 7:56 PM EST
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | -2.65% | 20,022,015 |
| Dec 16, 2025 | 3.73 | 3.80 | 3.73 | 3.77 | 3.77 | -0.26% | 14,874,381 |
| Dec 15, 2025 | 3.70 | 3.79 | 3.66 | 3.78 | 3.78 | 3.56% | 19,688,511 |
| Dec 12, 2025 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | - | 10,678,268 |
| Dec 11, 2025 | 3.58 | 3.69 | 3.58 | 3.65 | 3.65 | 2.24% | 12,116,617 |
| Dec 10, 2025 | 3.54 | 3.59 | 3.51 | 3.57 | 3.57 | 2.29% | 8,922,230 |
| Dec 9, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | - | 7,527,704 |
| Dec 8, 2025 | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | 0.29% | 10,877,989 |
| Dec 5, 2025 | 3.66 | 3.69 | 3.46 | 3.48 | 3.48 | -5.95% | 30,817,192 |
| Dec 4, 2025 | 3.69 | 3.72 | 3.69 | 3.70 | 3.70 | 0.82% | 7,205,506 |
| Dec 3, 2025 | 3.62 | 3.71 | 3.61 | 3.67 | 3.67 | 2.51% | 11,158,797 |
| Dec 2, 2025 | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | 0.28% | 6,858,610 |
| Dec 1, 2025 | 3.55 | 3.62 | 3.55 | 3.57 | 3.57 | -0.83% | 13,675,032 |
| Nov 28, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | 0.28% | 3,043,691 |
| Nov 26, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 2.87% | 5,494,686 |
| Nov 25, 2025 | 3.45 | 3.50 | 3.43 | 3.49 | 3.49 | 1.16% | 8,123,719 |
| Nov 24, 2025 | 3.43 | 3.48 | 3.42 | 3.45 | 3.45 | 1.47% | 12,020,584 |
| Nov 21, 2025 | 3.39 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | 20,098,089 |
| Nov 20, 2025 | 3.50 | 3.52 | 3.36 | 3.38 | 3.38 | -2.31% | 9,612,016 |
| Nov 19, 2025 | 3.48 | 3.54 | 3.45 | 3.46 | 3.46 | -0.57% | 13,263,871 |
| Nov 18, 2025 | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | -0.29% | 17,348,264 |
| Nov 17, 2025 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | -1.41% | 18,407,070 |
| Nov 14, 2025 | 3.54 | 3.59 | 3.51 | 3.54 | 3.54 | -0.84% | 9,500,220 |
| Nov 13, 2025 | 3.61 | 3.64 | 3.54 | 3.57 | 3.57 | -1.11% | 9,503,135 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.57 | 3.61 | 3.61 | -1.10% | 8,382,152 |
| Nov 11, 2025 | 3.64 | 3.66 | 3.61 | 3.65 | 3.60 | 1.39% | 11,813,079 |
| Nov 10, 2025 | 3.60 | 3.63 | 3.56 | 3.60 | 3.55 | 0.84% | 10,076,222 |
| Nov 7, 2025 | 3.54 | 3.57 | 3.50 | 3.57 | 3.52 | - | 13,510,713 |
| Nov 6, 2025 | 3.57 | 3.63 | 3.56 | 3.57 | 3.52 | -0.83% | 21,433,001 |
| Nov 5, 2025 | 3.49 | 3.61 | 3.47 | 3.60 | 3.55 | 5.26% | 26,767,853 |
| Nov 4, 2025 | 3.43 | 3.46 | 3.40 | 3.42 | 3.37 | -1.72% | 10,321,018 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.43 | -0.29% | 15,753,703 |
| Oct 31, 2025 | 3.41 | 3.51 | 3.41 | 3.49 | 3.44 | 1.16% | 22,402,924 |
| Oct 30, 2025 | 3.54 | 3.56 | 3.44 | 3.45 | 3.40 | -4.17% | 21,064,888 |
| Oct 29, 2025 | 3.50 | 3.61 | 3.48 | 3.60 | 3.55 | 4.05% | 36,387,092 |
| Oct 28, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 3.41 | 2.06% | 22,859,289 |
| Oct 27, 2025 | 3.38 | 3.43 | 3.36 | 3.39 | 3.34 | 0.59% | 17,109,307 |
| Oct 24, 2025 | 3.41 | 3.43 | 3.36 | 3.37 | 3.32 | -0.30% | 16,923,329 |
| Oct 23, 2025 | 3.37 | 3.40 | 3.34 | 3.38 | 3.33 | 1.50% | 20,357,302 |
| Oct 22, 2025 | 3.37 | 3.40 | 3.32 | 3.33 | 3.28 | -1.19% | 26,021,445 |
| Oct 21, 2025 | 3.41 | 3.44 | 3.37 | 3.37 | 3.32 | -1.17% | 28,764,919 |
| Oct 20, 2025 | 3.37 | 3.42 | 3.35 | 3.41 | 3.36 | 2.40% | 20,440,974 |
| Oct 17, 2025 | 3.24 | 3.35 | 3.24 | 3.33 | 3.28 | 2.46% | 26,253,321 |
| Oct 16, 2025 | 3.23 | 3.28 | 3.21 | 3.25 | 3.21 | -0.31% | 33,396,654 |