Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.100
-0.010 (-0.32%)
At close: Sep 30, 2025, 4:00 PM EDT
3.090
-0.010 (-0.32%)
After-hours: Sep 30, 2025, 5:26 PM EDT
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.13 | 3.16 | 3.07 | 3.10 | - | -0.32% | 21,166,769 |
| Sep 29, 2025 | 3.14 | 3.17 | 3.10 | 3.11 | 3.11 | 1.30% | 14,842,509 |
| Sep 26, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 20,425,166 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 13,124,268 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | -1.58% | 10,233,197 |
| Sep 23, 2025 | 3.14 | 3.22 | 3.14 | 3.16 | 3.16 | 1.94% | 20,796,799 |
| Sep 22, 2025 | 3.08 | 3.11 | 3.03 | 3.10 | 3.10 | -0.32% | 17,434,570 |
| Sep 19, 2025 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | - | 13,384,609 |
| Sep 18, 2025 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.96% | 21,994,831 |
| Sep 17, 2025 | 3.12 | 3.21 | 3.12 | 3.14 | 3.14 | - | 17,107,747 |
| Sep 16, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 10,423,182 |
| Sep 15, 2025 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 2.64% | 11,578,654 |
| Sep 12, 2025 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | -2.88% | 12,334,513 |
| Sep 11, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 13,893,903 |
| Sep 10, 2025 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | - | 9,078,184 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -1.90% | 8,051,520 |
| Sep 8, 2025 | 3.23 | 3.23 | 3.10 | 3.16 | 3.16 | -1.25% | 10,680,811 |
| Sep 5, 2025 | 3.15 | 3.22 | 3.14 | 3.20 | 3.20 | 3.90% | 13,800,968 |
| Sep 4, 2025 | 3.05 | 3.10 | 3.01 | 3.08 | 3.08 | 1.65% | 9,697,113 |
| Sep 3, 2025 | 3.05 | 3.06 | 2.98 | 3.03 | 3.03 | -0.98% | 13,699,179 |
| Sep 2, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | -0.65% | 8,788,537 |
| Aug 29, 2025 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.33% | 8,773,201 |
| Aug 28, 2025 | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | 0.33% | 6,478,718 |
| Aug 27, 2025 | 3.03 | 3.06 | 2.98 | 3.06 | 3.06 | 1.66% | 10,458,729 |
| Aug 26, 2025 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -0.99% | 6,265,617 |
| Aug 25, 2025 | 3.00 | 3.09 | 3.00 | 3.04 | 3.04 | 2.01% | 12,663,407 |
| Aug 22, 2025 | 2.89 | 3.00 | 2.89 | 2.98 | 2.98 | 2.76% | 5,801,588 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | 0.35% | 7,204,645 |
| Aug 20, 2025 | 2.96 | 2.97 | 2.88 | 2.89 | 2.89 | -1.03% | 6,562,493 |
| Aug 19, 2025 | 2.94 | 2.96 | 2.91 | 2.92 | 2.92 | -2.34% | 9,460,749 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | 0.67% | 5,968,133 |
| Aug 15, 2025 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 6,774,575 |
| Aug 14, 2025 | 2.94 | 3.02 | 2.93 | 2.96 | 2.96 | -2.31% | 11,159,327 |
| Aug 13, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 11,349,821 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.00 | 2.03% | 5,663,114 |
| Aug 11, 2025 | 2.98 | 3.00 | 2.95 | 2.96 | 2.94 | -1.00% | 8,989,191 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.93 | 2.99 | 2.97 | 1.01% | 10,201,302 |
| Aug 7, 2025 | 2.93 | 2.98 | 2.92 | 2.96 | 2.94 | 2.78% | 11,329,945 |
| Aug 6, 2025 | 2.93 | 2.95 | 2.87 | 2.88 | 2.86 | -1.37% | 8,169,832 |
| Aug 5, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.90 | - | 7,948,576 |
| Aug 4, 2025 | 2.93 | 3.00 | 2.91 | 2.92 | 2.90 | 2.10% | 12,912,361 |
| Aug 1, 2025 | 2.89 | 2.96 | 2.85 | 2.86 | 2.84 | -3.38% | 13,930,846 |
| Jul 31, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.94 | -1.66% | 13,312,993 |
| Jul 30, 2025 | 2.97 | 3.04 | 2.95 | 3.01 | 2.99 | 1.69% | 13,543,991 |
| Jul 29, 2025 | 2.93 | 2.97 | 2.91 | 2.96 | 2.94 | -0.34% | 11,002,502 |
| Jul 28, 2025 | 3.04 | 3.05 | 2.95 | 2.97 | 2.95 | -2.62% | 7,519,104 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.03 | -1.61% | 5,797,083 |
| Jul 24, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.08 | -0.32% | 15,336,177 |
| Jul 23, 2025 | 3.03 | 3.13 | 3.03 | 3.11 | 3.09 | 2.98% | 9,477,009 |
| Jul 22, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.00 | 1.68% | 9,078,866 |