Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
4.510
-0.060 (-1.31%)
At close: May 1, 2026, 4:00 PM EDT
4.530
+0.020 (0.44%)
After-hours: May 1, 2026, 7:34 PM EDT
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.53 | 4.57 | 4.49 | 4.51 | 4.51 | -1.31% | 12,403,288 |
| Apr 30, 2026 | 4.54 | 4.59 | 4.48 | 4.57 | 4.57 | 3.16% | 15,025,985 |
| Apr 29, 2026 | 4.51 | 4.60 | 4.43 | 4.43 | 4.43 | -1.77% | 20,799,066 |
| Apr 28, 2026 | 4.37 | 4.54 | 4.34 | 4.51 | 4.51 | 4.40% | 28,406,288 |
| Apr 27, 2026 | 4.36 | 4.37 | 4.29 | 4.32 | 4.32 | 0.23% | 11,957,485 |
| Apr 24, 2026 | 4.34 | 4.35 | 4.27 | 4.31 | 4.31 | - | 14,281,789 |
| Apr 23, 2026 | 4.34 | 4.38 | 4.26 | 4.31 | 4.31 | -0.46% | 16,181,773 |
| Apr 22, 2026 | 4.30 | 4.38 | 4.30 | 4.33 | 4.33 | 0.70% | 16,569,815 |
| Apr 21, 2026 | 4.29 | 4.36 | 4.27 | 4.30 | 4.30 | 0.47% | 16,334,659 |
| Apr 20, 2026 | 4.30 | 4.31 | 4.25 | 4.28 | 4.28 | -0.47% | 12,134,905 |
| Apr 17, 2026 | 4.36 | 4.41 | 4.30 | 4.30 | 4.30 | 0.94% | 15,958,330 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.24 | 4.26 | 4.26 | -1.16% | 23,806,221 |
| Apr 15, 2026 | 4.32 | 4.35 | 4.26 | 4.31 | 4.31 | 0.94% | 19,140,501 |
| Apr 14, 2026 | 4.24 | 4.30 | 4.23 | 4.27 | 4.27 | 1.43% | 15,193,818 |
| Apr 13, 2026 | 4.18 | 4.22 | 4.14 | 4.21 | 4.21 | -0.47% | 15,326,123 |
| Apr 10, 2026 | 4.22 | 4.28 | 4.20 | 4.23 | 4.23 | 1.20% | 20,675,619 |
| Apr 9, 2026 | 4.00 | 4.19 | 4.00 | 4.18 | 4.18 | 5.29% | 27,961,628 |
| Apr 8, 2026 | 3.99 | 4.02 | 3.94 | 3.97 | 3.97 | 4.75% | 25,780,380 |
| Apr 7, 2026 | 3.74 | 3.80 | 3.73 | 3.79 | 3.79 | 0.80% | 24,627,355 |
| Apr 6, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -0.53% | 17,751,341 |
| Apr 2, 2026 | 3.70 | 3.79 | 3.70 | 3.78 | 3.78 | -0.26% | 26,785,754 |
| Apr 1, 2026 | 3.77 | 3.84 | 3.76 | 3.79 | 3.79 | 4.99% | 24,132,793 |
| Mar 31, 2026 | 3.52 | 3.63 | 3.49 | 3.61 | 3.61 | 4.34% | 27,847,921 |
| Mar 30, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | 1.17% | 23,581,579 |
| Mar 27, 2026 | 3.46 | 3.50 | 3.41 | 3.42 | 3.42 | -1.44% | 16,215,153 |
| Mar 26, 2026 | 3.48 | 3.55 | 3.44 | 3.47 | 3.47 | -0.86% | 20,662,953 |
| Mar 25, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.50 | 1.74% | 15,934,850 |
| Mar 24, 2026 | 3.36 | 3.45 | 3.35 | 3.44 | 3.44 | 0.88% | 19,204,196 |
| Mar 23, 2026 | 3.35 | 3.46 | 3.32 | 3.41 | 3.41 | 4.60% | 24,900,003 |
| Mar 20, 2026 | 3.26 | 3.29 | 3.21 | 3.26 | 3.26 | -1.21% | 23,943,185 |
| Mar 19, 2026 | 3.15 | 3.34 | 3.14 | 3.30 | 3.30 | 0.61% | 20,921,312 |
| Mar 18, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 14,367,582 |
| Mar 17, 2026 | 3.42 | 3.42 | 3.33 | 3.34 | 3.34 | - | 16,252,551 |
| Mar 16, 2026 | 3.38 | 3.41 | 3.33 | 3.34 | 3.34 | 1.21% | 14,756,575 |
| Mar 13, 2026 | 3.45 | 3.47 | 3.29 | 3.30 | 3.30 | -2.94% | 19,111,539 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -5.56% | 22,751,125 |
| Mar 11, 2026 | 3.61 | 3.67 | 3.55 | 3.60 | 3.59 | -1.10% | 12,204,428 |
| Mar 10, 2026 | 3.62 | 3.68 | 3.59 | 3.64 | 3.62 | 1.68% | 14,654,287 |
| Mar 9, 2026 | 3.49 | 3.62 | 3.48 | 3.58 | 3.57 | 0.56% | 18,971,275 |
| Mar 6, 2026 | 3.57 | 3.59 | 3.54 | 3.56 | 3.55 | -2.20% | 19,821,448 |
| Mar 5, 2026 | 3.69 | 3.71 | 3.61 | 3.64 | 3.62 | -2.93% | 21,572,292 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.74 | 3.75 | 3.73 | 1.35% | 16,002,952 |
| Mar 3, 2026 | 3.76 | 3.76 | 3.63 | 3.70 | 3.68 | -7.04% | 16,119,875 |
| Mar 2, 2026 | 3.97 | 4.02 | 3.92 | 3.98 | 3.96 | -1.49% | 15,838,639 |
| Feb 27, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 4.02 | -0.74% | 10,772,087 |
| Feb 26, 2026 | 4.13 | 4.14 | 4.06 | 4.07 | 4.05 | -1.93% | 12,523,952 |
| Feb 25, 2026 | 4.12 | 4.21 | 4.09 | 4.15 | 4.13 | 1.97% | 19,738,153 |
| Feb 24, 2026 | 4.03 | 4.15 | 3.98 | 4.07 | 4.05 | -2.16% | 11,003,747 |
| Feb 23, 2026 | 4.19 | 4.24 | 4.12 | 4.16 | 4.14 | -0.24% | 17,250,494 |
| Feb 20, 2026 | 4.11 | 4.19 | 4.10 | 4.17 | 4.15 | 1.21% | 15,414,521 |