Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
3.410
+0.080 (2.40%)
At close: Oct 20, 2025, 4:00 PM EDT
3.420
+0.010 (0.29%)
After-hours: Oct 20, 2025, 7:43 PM EDT
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.37 | 3.42 | 3.35 | 3.41 | 3.41 | 2.40% | 20,440,974 |
| Oct 17, 2025 | 3.24 | 3.35 | 3.24 | 3.33 | 3.33 | 2.46% | 26,253,321 |
| Oct 16, 2025 | 3.23 | 3.28 | 3.21 | 3.25 | 3.25 | -0.31% | 33,396,654 |
| Oct 15, 2025 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 0.93% | 29,703,953 |
| Oct 14, 2025 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | -0.31% | 19,273,880 |
| Oct 13, 2025 | 3.21 | 3.29 | 3.19 | 3.24 | 3.24 | 2.86% | 26,942,025 |
| Oct 10, 2025 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -3.37% | 21,932,556 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.31% | 21,383,366 |
| Oct 8, 2025 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | 2.51% | 22,357,547 |
| Oct 7, 2025 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | -2.15% | 34,713,308 |
| Oct 6, 2025 | 3.24 | 3.27 | 3.19 | 3.26 | 3.26 | -0.31% | 21,972,550 |
| Oct 3, 2025 | 3.19 | 3.28 | 3.17 | 3.27 | 3.27 | 2.19% | 26,120,790 |
| Oct 2, 2025 | 3.14 | 3.22 | 3.11 | 3.20 | 3.20 | 1.59% | 27,212,510 |
| Oct 1, 2025 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | 1.61% | 22,845,732 |
| Sep 30, 2025 | 3.13 | 3.16 | 3.07 | 3.10 | 3.10 | -0.32% | 21,166,838 |
| 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 |