Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
4.660
-0.080 (-1.69%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Gerdau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.65 | 4.74 | 4.60 | 4.66 | 4.66 | -1.69% | 20,789,486 |
| Oct 29, 2026 | 4.66 | 4.81 | 4.64 | 4.74 | 4.74 | 5.10% | 20,753,154 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.40 | 4.51 | 4.51 | -3.01% | 29,967,943 |
| Oct 27, 2026 | 4.84 | 4.95 | 4.64 | 4.65 | 4.65 | -2.11% | 18,469,564 |
| Oct 26, 2026 | 5.02 | 5.20 | 4.59 | 4.75 | 4.75 | -6.86% | 39,496,067 |
| Oct 23, 2026 | 5.05 | 5.13 | 5.02 | 5.10 | 5.10 | 0.59% | 13,225,449 |
| Oct 22, 2026 | 5.21 | 5.24 | 5.02 | 5.07 | 5.07 | -3.24% | 16,718,242 |
| Oct 21, 2026 | 5.24 | 5.30 | 5.22 | 5.24 | 5.24 | - | 19,397,635 |
| Oct 20, 2026 | 5.18 | 5.29 | 5.14 | 5.24 | 5.24 | 2.14% | 15,386,068 |
| Oct 19, 2026 | 5.11 | 5.16 | 5.00 | 5.13 | 5.13 | 2.19% | 14,192,392 |
| Oct 16, 2026 | 5.09 | 5.16 | 5.00 | 5.02 | 5.02 | -0.59% | 17,725,053 |
| Oct 15, 2026 | 5.07 | 5.21 | 5.02 | 5.05 | 5.05 | -2.32% | 16,614,762 |
| Oct 14, 2026 | 5.10 | 5.18 | 5.08 | 5.17 | 5.17 | -0.19% | 8,319,336 |
| Oct 13, 2026 | 5.13 | 5.19 | 5.10 | 5.18 | 5.18 | 0.78% | 9,208,801 |
| Oct 12, 2026 | 5.13 | 5.19 | 5.08 | 5.14 | 5.14 | 0.39% | 7,163,916 |
| Oct 9, 2026 | 5.01 | 5.15 | 5.01 | 5.12 | 5.12 | 4.07% | 15,936,636 |
| Oct 8, 2026 | 5.00 | 5.12 | 4.92 | 4.92 | 4.92 | -1.99% | 16,227,372 |
| Oct 7, 2026 | 5.08 | 5.09 | 5.00 | 5.02 | 5.02 | -1.95% | 13,301,134 |
| Oct 6, 2026 | 5.25 | 5.25 | 5.06 | 5.12 | 5.12 | -0.97% | 12,718,566 |
| Oct 5, 2026 | 5.43 | 5.48 | 5.08 | 5.17 | 5.17 | 3.19% | 30,960,614 |
| Oct 2, 2026 | 4.85 | 5.04 | 4.84 | 5.01 | 5.01 | 4.16% | 19,407,209 |
| Oct 1, 2026 | 4.72 | 4.81 | 4.66 | 4.81 | 4.81 | 1.91% | 12,153,640 |
| Sep 30, 2026 | 4.69 | 4.75 | 4.65 | 4.72 | 4.72 | 1.72% | 12,086,069 |
| Sep 29, 2026 | 4.75 | 4.76 | 4.63 | 4.64 | 4.64 | -2.93% | 12,969,456 |
| Sep 28, 2026 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | -1.44% | 9,769,947 |
| Sep 25, 2026 | 4.79 | 4.85 | 4.73 | 4.85 | 4.85 | 1.25% | 8,656,286 |
| Sep 24, 2026 | 4.87 | 4.90 | 4.78 | 4.79 | 4.79 | -1.84% | 10,577,119 |
| Sep 23, 2026 | 5.01 | 5.03 | 4.87 | 4.88 | 4.88 | -2.79% | 13,300,441 |
| Sep 22, 2026 | 4.92 | 5.05 | 4.92 | 5.02 | 5.02 | 0.40% | 8,253,422 |
| Sep 21, 2026 | 5.07 | 5.07 | 4.98 | 5.00 | 5.00 | 1.21% | 9,194,522 |
| Sep 18, 2026 | 5.06 | 5.07 | 4.89 | 4.94 | 4.94 | -3.14% | 15,845,746 |
| Sep 17, 2026 | 5.03 | 5.13 | 4.92 | 5.10 | 5.10 | 2.20% | 9,587,307 |
| Sep 16, 2026 | 5.05 | 5.10 | 4.91 | 4.99 | 4.99 | -1.38% | 12,044,900 |
| Sep 15, 2026 | 4.90 | 5.07 | 4.88 | 5.06 | 5.06 | 3.48% | 10,785,999 |
| Sep 14, 2026 | 4.92 | 5.01 | 4.86 | 4.89 | 4.89 | -5.05% | 11,469,617 |
| Sep 11, 2026 | 5.10 | 5.17 | 5.03 | 5.15 | 5.15 | 0.98% | 13,864,890 |
| Sep 10, 2026 | 4.91 | 5.12 | 4.90 | 5.10 | 5.10 | 1.80% | 11,392,875 |
| Sep 9, 2026 | 5.03 | 5.08 | 4.96 | 5.01 | 5.01 | -0.99% | 10,265,366 |
| Sep 8, 2026 | 5.03 | 5.11 | 5.03 | 5.06 | 5.06 | 1.81% | 9,613,773 |
| Sep 4, 2026 | 4.99 | 5.03 | 4.95 | 4.97 | 4.97 | 0.40% | 7,658,957 |
| Sep 3, 2026 | 5.05 | 5.07 | 4.88 | 4.95 | 4.95 | -0.40% | 12,787,129 |
| Sep 2, 2026 | 4.81 | 5.01 | 4.78 | 4.97 | 4.97 | 5.97% | 11,347,383 |
| Sep 1, 2026 | 4.57 | 4.75 | 4.57 | 4.69 | 4.69 | 1.74% | 10,836,511 |
| Aug 31, 2026 | 4.67 | 4.74 | 4.59 | 4.61 | 4.61 | 0.44% | 9,409,831 |
| Aug 28, 2026 | 4.67 | 4.71 | 4.55 | 4.59 | 4.59 | -2.34% | 10,865,413 |
| Aug 27, 2026 | 4.57 | 4.70 | 4.56 | 4.70 | 4.70 | 5.38% | 16,785,469 |
| Aug 26, 2026 | 4.42 | 4.48 | 4.39 | 4.46 | 4.46 | 2.29% | 7,598,489 |
| Aug 25, 2026 | 4.30 | 4.37 | 4.24 | 4.36 | 4.36 | 0.69% | 8,862,837 |
| Aug 24, 2026 | 4.35 | 4.54 | 4.31 | 4.33 | 4.33 | - | 15,052,933 |
| Aug 21, 2026 | 4.36 | 4.44 | 4.32 | 4.33 | 4.33 | 0.88% | 8,846,902 |