Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
2.820
-0.070 (-2.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -2.42% | 11,123,208 |
| Feb 20, 2025 | 3.03 | 3.08 | 2.88 | 2.89 | 2.89 | -4.93% | 14,765,831 |
| Feb 19, 2025 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | -1.30% | 4,923,861 |
| Feb 18, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | - | 7,854,551 |
| Feb 14, 2025 | 3.07 | 3.09 | 3.02 | 3.08 | 3.08 | 1.99% | 5,214,591 |
| Feb 13, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | - | 6,273,724 |
| Feb 12, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -1.95% | 11,530,431 |
| Feb 11, 2025 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | 1.99% | 14,769,896 |
| Feb 10, 2025 | 2.99 | 3.05 | 2.97 | 3.02 | 3.02 | 5.96% | 16,247,957 |
| Feb 7, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -3.39% | 7,200,765 |
| Feb 6, 2025 | 2.91 | 2.97 | 2.90 | 2.95 | 2.95 | 2.08% | 6,276,449 |
| Feb 5, 2025 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | -1.70% | 9,029,163 |
| Feb 4, 2025 | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | -0.68% | 4,630,403 |
| Feb 3, 2025 | 2.92 | 2.98 | 2.89 | 2.96 | 2.96 | 1.72% | 10,606,411 |
| Jan 31, 2025 | 3.02 | 3.04 | 2.89 | 2.91 | 2.91 | -2.68% | 19,254,841 |
| Jan 30, 2025 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 1.70% | 10,870,331 |
| Jan 29, 2025 | 2.96 | 3.00 | 2.93 | 2.94 | 2.94 | -1.34% | 8,814,913 |
| Jan 28, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | 0.34% | 4,841,735 |
| Jan 27, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 1.37% | 7,749,355 |
| Jan 24, 2025 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | - | 10,470,381 |
| Jan 23, 2025 | 2.91 | 2.97 | 2.88 | 2.93 | 2.93 | 0.69% | 10,503,914 |
| Jan 22, 2025 | 2.92 | 2.99 | 2.90 | 2.91 | 2.91 | -0.68% | 8,357,638 |
| Jan 21, 2025 | 2.91 | 2.94 | 2.87 | 2.93 | 2.93 | 3.53% | 7,711,870 |
| Jan 17, 2025 | 2.82 | 2.89 | 2.81 | 2.83 | 2.83 | 0.35% | 15,201,879 |
| Jan 16, 2025 | 2.83 | 2.87 | 2.78 | 2.82 | 2.82 | -2.42% | 5,934,634 |
| Jan 15, 2025 | 2.88 | 2.90 | 2.83 | 2.89 | 2.89 | 3.96% | 6,107,440 |
| Jan 14, 2025 | 2.77 | 2.82 | 2.76 | 2.78 | 2.78 | 0.36% | 8,263,864 |
| Jan 13, 2025 | 2.68 | 2.79 | 2.67 | 2.77 | 2.77 | 1.84% | 9,294,458 |
| Jan 10, 2025 | 2.76 | 2.78 | 2.70 | 2.72 | 2.72 | -4.23% | 8,462,287 |
| Jan 8, 2025 | 2.88 | 2.90 | 2.83 | 2.84 | 2.84 | -2.74% | 5,991,460 |
| Jan 7, 2025 | 2.97 | 2.99 | 2.90 | 2.92 | 2.92 | 0.34% | 6,697,819 |
| Jan 6, 2025 | 2.91 | 2.95 | 2.90 | 2.91 | 2.91 | 3.93% | 8,979,663 |
| Jan 3, 2025 | 2.85 | 2.86 | 2.79 | 2.80 | 2.80 | -2.78% | 6,174,164 |
| Jan 2, 2025 | 2.85 | 2.92 | 2.85 | 2.88 | 2.88 | - | 6,321,177 |
| Dec 31, 2024 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -0.69% | 3,899,674 |
| Dec 30, 2024 | 2.93 | 2.93 | 2.86 | 2.90 | 2.90 | -0.34% | 8,289,515 |
| Dec 27, 2024 | 2.91 | 2.96 | 2.90 | 2.91 | 2.91 | -2.35% | 7,835,066 |
| Dec 26, 2024 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 10,964,889 |
| Dec 24, 2024 | 3.00 | 3.01 | 2.93 | 3.00 | 3.00 | - | 1,278,702 |
| Dec 23, 2024 | 3.05 | 3.07 | 2.99 | 3.00 | 3.00 | -3.54% | 7,322,837 |
| Dec 20, 2024 | 3.09 | 3.15 | 3.07 | 3.11 | 3.11 | - | 12,881,266 |
| Dec 19, 2024 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | 0.65% | 17,807,443 |
| Dec 18, 2024 | 3.29 | 3.30 | 3.07 | 3.09 | 3.09 | -6.65% | 12,431,013 |
| Dec 17, 2024 | 3.26 | 3.33 | 3.20 | 3.31 | 3.31 | 1.85% | 19,436,191 |
| Dec 16, 2024 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -0.31% | 12,924,516 |
| Dec 13, 2024 | 3.39 | 3.39 | 3.25 | 3.26 | 3.26 | -4.12% | 26,828,950 |
| Dec 12, 2024 | 3.49 | 3.50 | 3.39 | 3.40 | 3.40 | -2.86% | 10,619,048 |
| Dec 11, 2024 | 3.46 | 3.55 | 3.41 | 3.50 | 3.50 | 0.57% | 8,858,356 |
| Dec 10, 2024 | 3.47 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 5,705,120 |
| Dec 9, 2024 | 3.44 | 3.52 | 3.44 | 3.46 | 3.46 | 3.28% | 13,641,581 |
| Dec 6, 2024 | 3.45 | 3.47 | 3.35 | 3.35 | 3.35 | -3.18% | 7,175,539 |
| Dec 5, 2024 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | 1.17% | 7,687,101 |
| Dec 4, 2024 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -0.58% | 12,914,131 |
| Dec 3, 2024 | 3.39 | 3.46 | 3.37 | 3.44 | 3.44 | 1.47% | 8,920,001 |
| 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 |