Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
4.750
+0.090 (1.93%)
At close: Jun 12, 2026, 4:00 PM EDT
4.710
-0.040 (-0.84%)
After-hours: Jun 12, 2026, 7:52 PM EDT
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4.44 | 4.63 | 4.44 | 4.56 | 4.56 | 1.33% | 13,305,251 |
| May 29, 2026 | 4.60 | 4.64 | 4.48 | 4.50 | 4.50 | -3.23% | 24,403,414 |
| May 28, 2026 | 4.70 | 4.73 | 4.64 | 4.65 | 4.65 | -1.48% | 16,228,519 |
| May 27, 2026 | 4.68 | 4.73 | 4.60 | 4.72 | 4.72 | 0.85% | 23,048,010 |
| May 26, 2026 | 4.80 | 4.81 | 4.65 | 4.68 | 4.68 | -1.47% | 15,594,947 |
| May 22, 2026 | 4.69 | 4.76 | 4.65 | 4.75 | 4.75 | 1.06% | 12,923,033 |
| May 21, 2026 | 4.64 | 4.73 | 4.59 | 4.70 | 4.70 | 0.21% | 14,849,009 |
| May 20, 2026 | 4.63 | 4.71 | 4.57 | 4.69 | 4.69 | 2.85% | 18,247,505 |
| May 19, 2026 | 4.53 | 4.62 | 4.49 | 4.56 | 4.56 | -1.51% | 23,714,091 |
| May 18, 2026 | 4.66 | 4.70 | 4.58 | 4.63 | 4.63 | 0.65% | 11,855,268 |
| May 15, 2026 | 4.49 | 4.63 | 4.49 | 4.60 | 4.60 | -1.71% | 14,508,322 |
| May 14, 2026 | 4.71 | 4.80 | 4.67 | 4.71 | 4.68 | 0.64% | 14,036,670 |
| May 13, 2026 | 4.80 | 4.90 | 4.66 | 4.68 | 4.65 | -2.30% | 21,878,742 |
| May 12, 2026 | 4.71 | 4.84 | 4.65 | 4.79 | 4.76 | -0.42% | 23,615,394 |
| May 11, 2026 | 4.86 | 4.88 | 4.79 | 4.81 | 4.78 | -0.82% | 11,316,214 |
| May 8, 2026 | 4.83 | 4.89 | 4.81 | 4.85 | 4.82 | 2.11% | 14,934,036 |
| May 7, 2026 | 4.93 | 4.95 | 4.74 | 4.75 | 4.72 | -3.65% | 15,516,788 |
| May 6, 2026 | 4.84 | 4.98 | 4.81 | 4.93 | 4.90 | 2.71% | 29,357,580 |
| May 5, 2026 | 4.59 | 4.81 | 4.56 | 4.80 | 4.77 | 6.67% | 29,838,592 |
| May 4, 2026 | 4.53 | 4.56 | 4.49 | 4.50 | 4.47 | -0.22% | 16,274,744 |
| May 1, 2026 | 4.53 | 4.57 | 4.49 | 4.51 | 4.48 | -1.31% | 12,411,760 |
| Apr 30, 2026 | 4.54 | 4.59 | 4.48 | 4.57 | 4.54 | 3.16% | 15,156,169 |
| Apr 29, 2026 | 4.51 | 4.60 | 4.43 | 4.43 | 4.40 | -1.77% | 20,863,358 |
| Apr 28, 2026 | 4.37 | 4.54 | 4.34 | 4.51 | 4.48 | 4.40% | 28,452,897 |
| Apr 27, 2026 | 4.36 | 4.37 | 4.29 | 4.32 | 4.29 | 0.23% | 12,347,324 |
| Apr 24, 2026 | 4.34 | 4.35 | 4.27 | 4.31 | 4.28 | - | 14,306,918 |
| Apr 23, 2026 | 4.34 | 4.38 | 4.26 | 4.31 | 4.28 | -0.46% | 16,181,833 |
| Apr 22, 2026 | 4.30 | 4.38 | 4.30 | 4.33 | 4.30 | 0.70% | 16,569,839 |
| Apr 21, 2026 | 4.29 | 4.36 | 4.27 | 4.30 | 4.27 | 0.47% | 16,396,476 |
| Apr 20, 2026 | 4.30 | 4.31 | 4.25 | 4.28 | 4.25 | -0.47% | 12,790,308 |
| Apr 17, 2026 | 4.36 | 4.41 | 4.30 | 4.30 | 4.27 | 0.94% | 15,958,678 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.24 | 4.26 | 4.23 | -1.16% | 23,811,348 |
| Apr 15, 2026 | 4.32 | 4.35 | 4.26 | 4.31 | 4.28 | 0.94% | 19,141,868 |
| Apr 14, 2026 | 4.24 | 4.30 | 4.23 | 4.27 | 4.24 | 1.43% | 15,194,143 |
| Apr 13, 2026 | 4.18 | 4.22 | 4.14 | 4.21 | 4.18 | -0.47% | 15,326,124 |
| Apr 10, 2026 | 4.22 | 4.28 | 4.20 | 4.23 | 4.20 | 1.20% | 21,338,573 |
| Apr 9, 2026 | 4.00 | 4.19 | 4.00 | 4.18 | 4.15 | 5.29% | 28,002,756 |
| Apr 8, 2026 | 3.99 | 4.02 | 3.94 | 3.97 | 3.94 | 4.75% | 25,780,402 |
| Apr 7, 2026 | 3.74 | 3.80 | 3.73 | 3.79 | 3.77 | 0.80% | 24,647,530 |
| Apr 6, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.74 | -0.53% | 17,751,900 |
| Apr 2, 2026 | 3.70 | 3.79 | 3.70 | 3.78 | 3.76 | -0.26% | 26,786,260 |