Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
4.825
+0.135 (2.88%)
Aug 12, 2026, 3:51 PM EDT - Market open
Gerdau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.79 | 4.84 | 4.75 | 4.85 | - | 3.30% | 5,716,819 |
| Aug 11, 2026 | 4.87 | 4.90 | 4.67 | 4.69 | 4.69 | -5.44% | 16,270,184 |
| Aug 10, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | 0.40% | 6,841,726 |
| Aug 7, 2026 | 5.06 | 5.07 | 4.90 | 4.94 | 4.94 | -1.98% | 8,093,574 |
| Aug 6, 2026 | 5.12 | 5.16 | 5.02 | 5.04 | 5.04 | -1.95% | 10,441,147 |
| Aug 5, 2026 | 4.91 | 5.18 | 4.88 | 5.14 | 5.14 | 0.78% | 20,728,386 |
| Aug 4, 2026 | 5.13 | 5.17 | 5.04 | 5.10 | 5.10 | 0.79% | 18,789,218 |
| Aug 3, 2026 | 4.93 | 5.07 | 4.85 | 5.06 | 5.06 | 2.02% | 10,315,237 |
| Jul 31, 2026 | 4.96 | 5.02 | 4.88 | 4.96 | 4.96 | - | 12,063,142 |
| Jul 30, 2026 | 4.90 | 4.98 | 4.84 | 4.96 | 4.96 | 2.06% | 8,470,204 |
| Jul 29, 2026 | 4.95 | 4.97 | 4.82 | 4.86 | 4.86 | -1.82% | 11,732,210 |
| Jul 28, 2026 | 4.85 | 5.00 | 4.83 | 4.95 | 4.95 | 2.48% | 17,022,169 |
| Jul 27, 2026 | 4.78 | 4.85 | 4.75 | 4.83 | 4.83 | 0.42% | 11,014,568 |
| Jul 24, 2026 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | 0.84% | 12,327,097 |
| Jul 23, 2026 | 4.76 | 4.82 | 4.72 | 4.77 | 4.77 | - | 20,133,072 |
| Jul 22, 2026 | 4.72 | 4.78 | 4.67 | 4.77 | 4.77 | 2.80% | 31,267,407 |
| Jul 21, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 13,839,583 |
| Jul 20, 2026 | 4.75 | 4.76 | 4.64 | 4.68 | 4.68 | -0.85% | 7,870,801 |
| Jul 17, 2026 | 4.63 | 4.77 | 4.61 | 4.72 | 4.72 | - | 9,829,908 |
| Jul 16, 2026 | 4.72 | 4.81 | 4.69 | 4.72 | 4.72 | -1.67% | 16,114,967 |
| Jul 15, 2026 | 4.65 | 4.83 | 4.63 | 4.80 | 4.80 | 4.12% | 31,784,315 |
| Jul 14, 2026 | 4.58 | 4.63 | 4.54 | 4.61 | 4.61 | 2.67% | 10,864,124 |
| Jul 13, 2026 | 4.53 | 4.57 | 4.45 | 4.49 | 4.49 | -0.22% | 10,728,108 |
| Jul 10, 2026 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | 2.04% | 16,215,103 |
| Jul 9, 2026 | 4.33 | 4.49 | 4.30 | 4.41 | 4.41 | 2.56% | 23,471,748 |
| Jul 8, 2026 | 4.24 | 4.31 | 4.22 | 4.30 | 4.30 | 0.47% | 12,703,915 |
| Jul 7, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 1.18% | 16,816,732 |
| Jul 6, 2026 | 4.18 | 4.25 | 4.16 | 4.23 | 4.23 | 3.93% | 14,905,651 |
| Jul 2, 2026 | 4.06 | 4.14 | 4.04 | 4.07 | 4.07 | 1.24% | 20,449,187 |
| Jul 1, 2026 | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | -0.50% | 20,288,008 |
| Jun 30, 2026 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | -2.18% | 14,994,366 |
| Jun 29, 2026 | 4.13 | 4.15 | 4.04 | 4.13 | 4.13 | -0.48% | 17,510,574 |
| Jun 26, 2026 | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | 0.24% | 19,336,072 |
| Jun 25, 2026 | 4.18 | 4.23 | 4.13 | 4.14 | 4.14 | 1.22% | 16,645,571 |
| Jun 24, 2026 | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -1.92% | 10,452,715 |
| Jun 23, 2026 | 4.13 | 4.21 | 4.13 | 4.17 | 4.17 | -1.88% | 14,112,719 |
| Jun 22, 2026 | 4.21 | 4.28 | 4.19 | 4.25 | 4.25 | 1.92% | 15,769,472 |
| Jun 18, 2026 | 4.42 | 4.45 | 4.16 | 4.17 | 4.17 | -7.13% | 30,750,675 |
| Jun 17, 2026 | 4.62 | 4.65 | 4.48 | 4.49 | 4.49 | -2.81% | 12,662,181 |
| Jun 16, 2026 | 4.64 | 4.70 | 4.60 | 4.62 | 4.62 | -1.07% | 17,874,348 |
| Jun 15, 2026 | 4.88 | 4.90 | 4.62 | 4.67 | 4.67 | -1.68% | 13,227,111 |
| Jun 12, 2026 | 4.72 | 4.78 | 4.71 | 4.75 | 4.75 | 1.93% | 18,980,899 |
| Jun 11, 2026 | 4.58 | 4.69 | 4.53 | 4.66 | 4.66 | 3.10% | 12,859,171 |
| Jun 10, 2026 | 4.48 | 4.57 | 4.48 | 4.52 | 4.52 | -0.88% | 23,808,632 |
| Jun 9, 2026 | 4.64 | 4.64 | 4.42 | 4.56 | 4.56 | -0.22% | 16,147,991 |
| Jun 8, 2026 | 4.60 | 4.62 | 4.53 | 4.57 | 4.57 | -0.44% | 18,405,825 |
| Jun 5, 2026 | 4.63 | 4.67 | 4.55 | 4.59 | 4.59 | -2.55% | 17,395,019 |
| Jun 4, 2026 | 4.67 | 4.77 | 4.67 | 4.71 | 4.71 | -0.84% | 9,912,186 |
| Jun 3, 2026 | 4.74 | 4.81 | 4.72 | 4.75 | 4.75 | -2.86% | 26,473,292 |
| Jun 2, 2026 | 4.71 | 4.92 | 4.70 | 4.89 | 4.89 | 7.24% | 30,683,409 |