Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
4.390
+0.120 (2.81%)
At close: Jan 22, 2026, 4:00 PM EST
4.360
-0.030 (-0.68%)
After-hours: Jan 22, 2026, 7:17 PM EST
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.36 | 4.49 | 4.35 | 4.39 | 4.39 | 2.81% | 18,651,102 |
| Jan 21, 2026 | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | 2.64% | 19,164,990 |
| Jan 20, 2026 | 4.08 | 4.17 | 4.07 | 4.16 | 4.16 | - | 12,896,030 |
| Jan 16, 2026 | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | -0.48% | 12,440,662 |
| Jan 15, 2026 | 4.16 | 4.20 | 4.15 | 4.18 | 4.18 | 0.48% | 11,007,686 |
| Jan 14, 2026 | 4.01 | 4.17 | 3.99 | 4.16 | 4.16 | 2.21% | 17,447,495 |
| Jan 13, 2026 | 3.97 | 4.09 | 3.96 | 4.07 | 4.07 | 2.26% | 19,143,758 |
| Jan 12, 2026 | 3.94 | 4.00 | 3.93 | 3.98 | 3.98 | 0.76% | 12,127,356 |
| Jan 9, 2026 | 3.94 | 4.00 | 3.93 | 3.95 | 3.95 | - | 14,291,545 |
| Jan 8, 2026 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | -0.75% | 10,742,039 |
| Jan 7, 2026 | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | 1.27% | 14,573,699 |
| Jan 6, 2026 | 3.83 | 3.97 | 3.81 | 3.93 | 3.93 | 2.61% | 12,952,998 |
| Jan 5, 2026 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | 1.32% | 11,125,281 |
| Jan 2, 2026 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | 2.44% | 9,410,883 |
| Dec 31, 2025 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.81% | 4,301,456 |
| Dec 30, 2025 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | 1.64% | 7,197,470 |
| Dec 29, 2025 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -2.40% | 9,256,382 |
| 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 |