Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.430
+0.040 (1.18%)
Dec 3, 2024, 12:29 PM EST - Market open
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 12,504,290 |
| Nov 29, 2024 | 3.33 | 3.39 | 3.31 | 3.36 | 3.36 | -1.47% | 8,351,526 |
| Nov 27, 2024 | 3.43 | 3.49 | 3.38 | 3.41 | 3.41 | -0.58% | 18,420,059 |
| Nov 26, 2024 | 3.44 | 3.47 | 3.40 | 3.43 | 3.43 | - | 10,068,711 |
| Nov 25, 2024 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | 1.18% | 9,719,702 |
| Nov 22, 2024 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | - | 3,945,122 |
| Nov 21, 2024 | 3.30 | 3.41 | 3.30 | 3.39 | 3.39 | -2.31% | 6,110,284 |
| Nov 20, 2024 | 3.43 | 3.50 | 3.41 | 3.47 | 3.42 | 1.17% | 5,662,807 |
| Nov 19, 2024 | 3.39 | 3.45 | 3.37 | 3.43 | 3.38 | -0.29% | 8,404,571 |
| Nov 18, 2024 | 3.42 | 3.49 | 3.41 | 3.44 | 3.39 | -0.58% | 14,095,502 |
| Nov 15, 2024 | 3.43 | 3.49 | 3.41 | 3.46 | 3.41 | 1.47% | 6,092,743 |
| Nov 14, 2024 | 3.40 | 3.45 | 3.39 | 3.41 | 3.36 | 0.59% | 5,781,630 |
| Nov 13, 2024 | 3.35 | 3.40 | 3.32 | 3.39 | 3.34 | -0.29% | 7,175,079 |
| Nov 12, 2024 | 3.43 | 3.45 | 3.38 | 3.40 | 3.35 | -3.68% | 9,370,755 |
| Nov 11, 2024 | 3.45 | 3.53 | 3.43 | 3.53 | 3.48 | -1.12% | 9,337,694 |
| Nov 8, 2024 | 3.47 | 3.57 | 3.42 | 3.57 | 3.52 | -1.11% | 15,045,881 |
| Nov 7, 2024 | 3.56 | 3.62 | 3.50 | 3.61 | 3.56 | 3.44% | 16,160,047 |
| Nov 6, 2024 | 3.30 | 3.50 | 3.28 | 3.49 | 3.44 | 12.58% | 36,068,789 |
| Nov 5, 2024 | 3.12 | 3.15 | 3.08 | 3.10 | 3.05 | -0.32% | 30,406,515 |
| Nov 4, 2024 | 3.15 | 3.16 | 3.10 | 3.11 | 3.06 | 0.97% | 18,393,131 |
| Nov 1, 2024 | 3.11 | 3.11 | 3.07 | 3.08 | 3.03 | -1.28% | 6,903,978 |
| Oct 31, 2024 | 3.16 | 3.17 | 3.12 | 3.12 | 3.07 | -1.58% | 4,498,656 |
| Oct 30, 2024 | 3.17 | 3.20 | 3.14 | 3.17 | 3.12 | -0.31% | 7,841,424 |
| Oct 29, 2024 | 3.18 | 3.21 | 3.16 | 3.18 | 3.13 | - | 7,359,192 |
| Oct 28, 2024 | 3.17 | 3.20 | 3.15 | 3.18 | 3.13 | 1.92% | 20,885,369 |
| Oct 25, 2024 | 3.16 | 3.19 | 3.11 | 3.12 | 3.07 | - | 6,441,953 |
| Oct 24, 2024 | 3.12 | 3.15 | 3.10 | 3.12 | 3.07 | -0.32% | 6,559,933 |
| Oct 23, 2024 | 3.15 | 3.16 | 3.12 | 3.13 | 3.08 | -0.95% | 8,290,823 |
| Oct 22, 2024 | 3.18 | 3.18 | 3.14 | 3.16 | 3.11 | -0.94% | 7,941,195 |
| Oct 21, 2024 | 3.19 | 3.22 | 3.18 | 3.19 | 3.14 | -0.31% | 7,792,904 |
| Oct 18, 2024 | 3.25 | 3.27 | 3.19 | 3.20 | 3.15 | 0.63% | 8,486,264 |
| Oct 17, 2024 | 3.18 | 3.20 | 3.16 | 3.18 | 3.13 | -1.24% | 31,480,885 |
| Oct 16, 2024 | 3.24 | 3.26 | 3.20 | 3.22 | 3.17 | - | 9,442,446 |
| Oct 15, 2024 | 3.26 | 3.27 | 3.22 | 3.22 | 3.17 | -3.01% | 6,897,013 |
| Oct 14, 2024 | 3.25 | 3.33 | 3.24 | 3.32 | 3.27 | 0.61% | 6,133,830 |
| Oct 11, 2024 | 3.33 | 3.35 | 3.24 | 3.30 | 3.25 | -4.07% | 15,799,467 |
| Oct 10, 2024 | 3.45 | 3.49 | 3.40 | 3.44 | 3.39 | 0.58% | 7,618,932 |
| Oct 9, 2024 | 3.40 | 3.47 | 3.40 | 3.42 | 3.37 | -1.16% | 8,278,954 |
| Oct 8, 2024 | 3.48 | 3.49 | 3.43 | 3.46 | 3.41 | -3.08% | 13,059,551 |
| Oct 7, 2024 | 3.48 | 3.57 | 3.47 | 3.57 | 3.52 | 2.00% | 23,041,985 |
| Oct 4, 2024 | 3.48 | 3.53 | 3.47 | 3.50 | 3.45 | 1.45% | 5,371,844 |
| Oct 3, 2024 | 3.46 | 3.49 | 3.41 | 3.45 | 3.40 | -2.54% | 7,319,472 |
| Oct 2, 2024 | 3.57 | 3.62 | 3.53 | 3.54 | 3.49 | 1.14% | 8,915,611 |
| Oct 1, 2024 | 3.51 | 3.53 | 3.48 | 3.50 | 3.45 | - | 5,783,184 |
| Sep 30, 2024 | 3.50 | 3.55 | 3.49 | 3.50 | 3.45 | 0.57% | 7,141,396 |
| Sep 27, 2024 | 3.47 | 3.54 | 3.47 | 3.48 | 3.43 | - | 25,072,572 |
| Sep 26, 2024 | 3.42 | 3.50 | 3.41 | 3.48 | 3.43 | 4.50% | 5,932,130 |
| Sep 25, 2024 | 3.35 | 3.36 | 3.31 | 3.33 | 3.28 | -1.19% | 3,906,762 |
| Sep 24, 2024 | 3.31 | 3.41 | 3.31 | 3.37 | 3.32 | 5.31% | 9,663,175 |
| Sep 23, 2024 | 3.19 | 3.22 | 3.17 | 3.20 | 3.15 | -1.84% | 7,221,766 |
| Sep 20, 2024 | 3.36 | 3.38 | 3.24 | 3.26 | 3.21 | -4.68% | 15,279,617 |
| Sep 19, 2024 | 3.45 | 3.45 | 3.40 | 3.42 | 3.37 | 0.88% | 6,352,324 |
| Sep 18, 2024 | 3.36 | 3.45 | 3.35 | 3.39 | 3.34 | 0.59% | 13,950,638 |
| Sep 17, 2024 | 3.34 | 3.37 | 3.32 | 3.37 | 3.32 | 0.60% | 6,518,195 |
| Sep 16, 2024 | 3.38 | 3.40 | 3.34 | 3.35 | 3.30 | -0.59% | 4,067,937 |
| Sep 13, 2024 | 3.35 | 3.41 | 3.35 | 3.37 | 3.32 | 1.51% | 6,608,183 |
| Sep 12, 2024 | 3.26 | 3.33 | 3.25 | 3.32 | 3.27 | 0.61% | 7,268,934 |
| Sep 11, 2024 | 3.33 | 3.34 | 3.25 | 3.30 | 3.25 | 0.92% | 7,836,966 |
| Sep 10, 2024 | 3.31 | 3.31 | 3.22 | 3.27 | 3.22 | -1.21% | 4,602,196 |
| Sep 9, 2024 | 3.34 | 3.34 | 3.29 | 3.31 | 3.26 | 1.53% | 3,582,896 |
| Sep 6, 2024 | 3.30 | 3.32 | 3.23 | 3.26 | 3.21 | -0.61% | 5,044,303 |
| Sep 5, 2024 | 3.26 | 3.31 | 3.24 | 3.28 | 3.23 | 1.86% | 4,563,658 |
| Sep 4, 2024 | 3.17 | 3.26 | 3.17 | 3.22 | 3.17 | 2.88% | 5,963,718 |
| Sep 3, 2024 | 3.23 | 3.26 | 3.13 | 3.13 | 3.08 | -3.99% | 3,679,941 |
| Aug 30, 2024 | 3.22 | 3.27 | 3.21 | 3.26 | 3.21 | -0.91% | 6,468,689 |
| Aug 29, 2024 | 3.28 | 3.31 | 3.25 | 3.29 | 3.24 | 1.23% | 6,005,473 |
| Aug 28, 2024 | 3.24 | 3.28 | 3.22 | 3.25 | 3.20 | -2.11% | 3,455,533 |
| Aug 27, 2024 | 3.34 | 3.36 | 3.32 | 3.32 | 3.27 | -1.19% | 2,643,771 |
| Aug 26, 2024 | 3.36 | 3.40 | 3.35 | 3.36 | 3.31 | 0.60% | 3,461,346 |
| Aug 23, 2024 | 3.28 | 3.36 | 3.26 | 3.34 | 3.29 | 2.14% | 6,094,936 |
| Aug 22, 2024 | 3.30 | 3.31 | 3.24 | 3.27 | 3.22 | -2.68% | 6,533,538 |
| Aug 21, 2024 | 3.29 | 3.37 | 3.28 | 3.36 | 3.31 | 4.02% | 7,894,982 |
| Aug 20, 2024 | 3.21 | 3.25 | 3.16 | 3.23 | 3.18 | -0.92% | 7,594,398 |
| Aug 19, 2024 | 3.19 | 3.28 | 3.18 | 3.26 | 3.21 | 3.49% | 5,823,782 |
| Aug 16, 2024 | 3.17 | 3.17 | 3.12 | 3.15 | 3.10 | - | 4,208,696 |
| Aug 15, 2024 | 3.16 | 3.21 | 3.15 | 3.15 | 3.10 | -0.32% | 6,759,781 |
| Aug 14, 2024 | 3.19 | 3.20 | 3.15 | 3.16 | 3.11 | -1.25% | 6,158,371 |
| Aug 13, 2024 | 3.18 | 3.22 | 3.16 | 3.20 | 3.15 | 0.63% | 4,942,643 |
| Aug 12, 2024 | 3.18 | 3.23 | 3.18 | 3.18 | 3.11 | 0.63% | 3,578,859 |
| Aug 9, 2024 | 3.17 | 3.19 | 3.14 | 3.16 | 3.09 | 1.61% | 6,921,813 |
| Aug 8, 2024 | 3.05 | 3.13 | 3.02 | 3.11 | 3.04 | 2.98% | 11,571,585 |
| Aug 7, 2024 | 3.10 | 3.11 | 3.02 | 3.02 | 2.95 | -0.33% | 5,619,243 |
| Aug 6, 2024 | 3.02 | 3.07 | 2.97 | 3.03 | 2.96 | 0.33% | 9,113,284 |
| Aug 5, 2024 | 2.93 | 3.03 | 2.92 | 3.02 | 2.95 | -0.98% | 8,830,256 |
| Aug 2, 2024 | 3.19 | 3.19 | 3.04 | 3.05 | 2.98 | -3.79% | 7,980,632 |
| Aug 1, 2024 | 3.28 | 3.33 | 3.15 | 3.17 | 3.10 | -2.16% | 10,413,093 |
| Jul 31, 2024 | 3.23 | 3.26 | 3.21 | 3.24 | 3.17 | 1.25% | 4,148,842 |
| Jul 30, 2024 | 3.19 | 3.23 | 3.15 | 3.20 | 3.13 | -0.62% | 3,926,656 |
| Jul 29, 2024 | 3.22 | 3.23 | 3.18 | 3.22 | 3.15 | -0.31% | 4,223,477 |
| Jul 26, 2024 | 3.20 | 3.25 | 3.17 | 3.23 | 3.16 | -0.31% | 4,466,503 |
| Jul 25, 2024 | 3.17 | 3.28 | 3.14 | 3.24 | 3.17 | 2.21% | 9,339,695 |
| Jul 24, 2024 | 3.20 | 3.20 | 3.12 | 3.17 | 3.10 | -2.46% | 7,587,490 |
| Jul 23, 2024 | 3.34 | 3.35 | 3.21 | 3.25 | 3.18 | -4.69% | 10,708,866 |
| Jul 22, 2024 | 3.39 | 3.42 | 3.37 | 3.41 | 3.34 | 1.49% | 3,969,045 |
| Jul 19, 2024 | 3.37 | 3.40 | 3.34 | 3.36 | 3.29 | 0.60% | 3,818,393 |
| Jul 18, 2024 | 3.41 | 3.43 | 3.34 | 3.34 | 3.27 | -3.47% | 5,822,709 |
| Jul 17, 2024 | 3.43 | 3.48 | 3.42 | 3.46 | 3.38 | -0.57% | 6,373,857 |
| Jul 16, 2024 | 3.40 | 3.49 | 3.39 | 3.48 | 3.40 | 2.65% | 8,495,354 |
| Jul 15, 2024 | 3.35 | 3.43 | 3.32 | 3.39 | 3.32 | 1.19% | 4,020,477 |
| Jul 12, 2024 | 3.32 | 3.37 | 3.30 | 3.35 | 3.28 | 1.21% | 2,447,590 |