Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.080
+0.010 (0.33%)
At close: Aug 29, 2025, 4:00 PM
3.020
-0.060 (-1.95%)
After-hours: Aug 29, 2025, 7:44 PM EDT

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.063.103.043.083.080.33%8,773,201
Aug 28, 20253.093.113.073.073.070.33%6,478,718
Aug 27, 20253.033.062.983.063.061.66%10,458,729
Aug 26, 20253.063.072.983.013.01-0.99%6,265,617
Aug 25, 20253.003.093.003.043.042.01%12,663,407
Aug 22, 20252.893.002.892.982.982.76%5,801,588
Aug 21, 20252.902.902.852.902.900.35%7,204,645
Aug 20, 20252.962.972.882.892.89-1.03%6,562,493
Aug 19, 20252.942.962.912.922.92-2.34%9,460,749
Aug 18, 20253.003.022.982.992.990.67%5,968,133
Aug 15, 20252.983.002.942.972.970.34%6,774,575
Aug 14, 20252.943.022.932.962.96-2.31%11,159,327
Aug 13, 20253.003.063.003.033.030.33%11,349,821
Aug 12, 20253.003.052.993.023.002.03%5,663,114
Aug 11, 20252.983.002.952.962.94-1.00%8,989,191
Aug 8, 20252.963.022.932.992.971.01%10,201,302
Aug 7, 20252.932.982.922.962.942.78%11,329,945
Aug 6, 20252.932.952.872.882.86-1.37%8,169,832
Aug 5, 20252.922.942.892.922.90-7,948,576
Aug 4, 20252.933.002.912.922.902.10%12,912,361
Aug 1, 20252.892.962.852.862.84-3.38%13,930,846
Jul 31, 20252.922.982.922.962.94-1.66%13,312,993
Jul 30, 20252.973.042.953.012.991.69%13,543,991
Jul 29, 20252.932.972.912.962.94-0.34%11,002,502
Jul 28, 20253.043.052.952.972.95-2.62%7,519,104
Jul 25, 20253.083.083.033.053.03-1.61%5,797,083
Jul 24, 20253.093.123.063.103.08-0.32%15,336,177
Jul 23, 20253.033.133.033.113.092.98%9,477,009
Jul 22, 20253.003.052.993.023.001.68%9,078,866
Jul 21, 20252.932.982.912.972.954.21%10,613,339
Jul 18, 20252.942.942.832.852.83-2.73%8,986,147
Jul 17, 20252.902.942.892.932.91-0.68%11,662,044
Jul 16, 20252.912.962.902.952.930.68%15,501,215
Jul 15, 20252.942.962.892.932.91-14,775,396
Jul 14, 20253.013.022.932.932.91-1.68%18,132,561
Jul 11, 20253.003.002.932.982.96-1.00%18,431,836
Jul 10, 20253.093.143.003.012.99-1.63%49,638,252
Jul 9, 20253.083.103.043.063.04-0.97%7,284,609
Jul 8, 20253.093.133.073.093.070.65%8,638,980
Jul 7, 20253.063.093.033.073.05-1.92%14,313,930
Jul 3, 20253.073.153.073.133.112.62%15,358,817
Jul 2, 20252.993.072.973.053.034.45%15,182,032
Jul 1, 20252.892.932.882.922.90-5,201,924
Jun 30, 20252.872.942.872.922.901.74%10,187,150
Jun 27, 20252.872.892.842.872.85-0.69%14,315,464
Jun 26, 20252.872.922.872.892.871.76%9,113,768
Jun 25, 20252.812.852.802.842.82-2.07%13,047,296
Jun 24, 20252.902.952.892.902.880.35%24,624,348
Jun 23, 20252.852.902.832.892.871.05%13,424,741
Jun 20, 20252.942.952.852.862.84-3.05%16,912,201