Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.590
+0.100 (2.87%)
Nov 26, 2025, 4:00 PM EST - Market closed
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.24 | 3.30 | 3.22 | 3.26 | 3.22 | 0.93% | 29,703,953 |
| Oct 14, 2025 | 3.18 | 3.24 | 3.18 | 3.23 | 3.19 | -0.31% | 19,273,880 |
| Oct 13, 2025 | 3.21 | 3.29 | 3.19 | 3.24 | 3.20 | 2.86% | 26,942,025 |
| Oct 10, 2025 | 3.23 | 3.24 | 3.13 | 3.15 | 3.11 | -3.37% | 21,932,556 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.22 | -0.31% | 21,383,366 |
| Oct 8, 2025 | 3.20 | 3.28 | 3.20 | 3.27 | 3.23 | 2.51% | 22,357,547 |
| Oct 7, 2025 | 3.25 | 3.27 | 3.17 | 3.19 | 3.15 | -2.15% | 34,713,308 |
| Oct 6, 2025 | 3.24 | 3.27 | 3.19 | 3.26 | 3.22 | -0.31% | 21,972,550 |
| Oct 3, 2025 | 3.19 | 3.28 | 3.17 | 3.27 | 3.23 | 2.19% | 26,120,790 |
| Oct 2, 2025 | 3.14 | 3.22 | 3.11 | 3.20 | 3.16 | 1.59% | 27,212,510 |
| Oct 1, 2025 | 3.11 | 3.19 | 3.10 | 3.15 | 3.11 | 1.61% | 22,845,732 |
| Sep 30, 2025 | 3.13 | 3.16 | 3.07 | 3.10 | 3.06 | -0.32% | 21,166,838 |
| Sep 29, 2025 | 3.14 | 3.17 | 3.10 | 3.11 | 3.07 | 1.30% | 14,842,509 |
| Sep 26, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.03 | 0.33% | 20,425,166 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.05 | 3.06 | 3.02 | -1.61% | 13,124,268 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.08 | 3.11 | 3.07 | -1.58% | 10,233,197 |
| Sep 23, 2025 | 3.14 | 3.22 | 3.14 | 3.16 | 3.12 | 1.94% | 20,796,799 |
| Sep 22, 2025 | 3.08 | 3.11 | 3.03 | 3.10 | 3.06 | -0.32% | 17,434,570 |
| Sep 19, 2025 | 3.11 | 3.13 | 3.09 | 3.11 | 3.07 | - | 13,384,609 |
| Sep 18, 2025 | 3.14 | 3.15 | 3.11 | 3.11 | 3.07 | -0.96% | 21,994,831 |