Gerdau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.67	2.71	2.64	2.67	2.67	1.91%	26,340,962
May 9, 2025	2.59	2.63	2.56	2.62	2.60	0.77%	14,773,674
May 8, 2025	2.55	2.61	2.55	2.60	2.58	3.59%	8,532,682
May 7, 2025	2.56	2.56	2.49	2.51	2.49	-1.95%	5,349,355
May 6, 2025	2.57	2.59	2.55	2.56	2.54	0.39%	11,625,275
May 5, 2025	2.63	2.64	2.55	2.55	2.53	-2.67%	11,919,880
May 2, 2025	2.62	2.67	2.60	2.62	2.60	1.16%	7,583,462
May 1, 2025	2.63	2.65	2.59	2.59	2.57	-0.77%	3,378,179
Apr 30, 2025	2.57	2.64	2.57	2.61	2.59	-3.69%	13,430,062
Apr 29, 2025	2.66	2.75	2.66	2.71	2.69	-	10,472,584
Apr 28, 2025	2.71	2.74	2.65	2.71	2.69	1.88%	10,170,120
Apr 25, 2025	2.66	2.67	2.62	2.66	2.64	0.38%	6,722,260
Apr 24, 2025	2.64	2.66	2.60	2.65	2.63	2.32%	11,317,612
Apr 23, 2025	2.64	2.69	2.58	2.59	2.57	0.78%	10,219,185
Apr 22, 2025	2.52	2.59	2.52	2.57	2.55	2.39%	6,295,769
Apr 21, 2025	2.53	2.54	2.49	2.51	2.49	-1.18%	2,849,940
Apr 17, 2025	2.53	2.57	2.50	2.54	2.52	0.79%	6,140,430
Apr 16, 2025	2.48	2.54	2.47	2.52	2.50	0.80%	8,279,676
Apr 15, 2025	2.54	2.56	2.49	2.50	2.48	-1.96%	7,369,482
Apr 14, 2025	2.53	2.58	2.50	2.55	2.53	3.24%	13,480,937
Apr 11, 2025	2.44	2.53	2.43	2.47	2.45	1.65%	10,702,914
Apr 10, 2025	2.47	2.49	2.37	2.43	2.41	-3.57%	14,173,538
Apr 9, 2025	2.31	2.54	2.27	2.52	2.50	9.57%	19,050,270
Apr 8, 2025	2.52	2.55	2.28	2.30	2.28	-6.50%	22,307,570
Apr 7, 2025	2.43	2.61	2.39	2.46	2.44	-4.28%	16,959,045
Apr 4, 2025	2.67	2.67	2.55	2.57	2.55	-8.21%	15,665,352
Apr 3, 2025	2.84	2.88	2.79	2.80	2.78	-2.44%	16,484,687
Apr 2, 2025	2.90	2.90	2.81	2.87	2.85	-1.71%	8,958,445
Apr 1, 2025	2.85	2.96	2.85	2.92	2.90	2.82%	12,766,000
Mar 31, 2025	2.86	2.88	2.80	2.84	2.82	-2.74%	14,209,613
Mar 28, 2025	2.98	2.98	2.89	2.92	2.90	-2.34%	4,265,585
Mar 27, 2025	3.00	3.05	2.98	2.99	2.97	-1.32%	6,511,013
Mar 26, 2025	3.00	3.04	3.00	3.03	3.01	0.66%	3,864,953
Mar 25, 2025	3.01	3.06	3.00	3.01	2.99	1.01%	5,394,307
Mar 24, 2025	2.99	3.03	2.96	2.98	2.96	0.68%	3,964,611
Mar 21, 2025	2.98	3.00	2.96	2.96	2.94	-2.31%	6,850,421
Mar 20, 2025	3.02	3.06	3.01	3.03	3.01	-0.66%	6,046,007
Mar 19, 2025	3.04	3.08	3.02	3.05	3.03	0.66%	3,950,862
Mar 18, 2025	3.03	3.05	3.00	3.03	3.01	0.33%	4,382,412
Mar 17, 2025	2.95	3.05	2.94	3.02	3.00	2.72%	9,579,664
Mar 14, 2025	2.87	2.96	2.87	2.94	2.92	5.00%	6,719,092
Mar 13, 2025	2.80	2.85	2.78	2.80	2.78	-0.36%	8,741,536
Mar 12, 2025	2.83	2.88	2.81	2.81	2.79	-2.43%	13,778,998
Mar 11, 2025	2.86	2.91	2.84	2.88	2.86	0.70%	10,369,108
Mar 10, 2025	2.89	2.93	2.83	2.86	2.84	-3.05%	12,267,397
Mar 7, 2025	2.92	2.96	2.88	2.95	2.93	-	10,194,112
Mar 6, 2025	2.92	2.99	2.89	2.95	2.91	1.03%	12,372,734
Mar 5, 2025	2.83	2.95	2.83	2.92	2.88	3.91%	23,629,428
Mar 4, 2025	2.83	2.85	2.74	2.81	2.77	-	12,526,187
Mar 3, 2025	2.87	2.95	2.80	2.81	2.77	-0.71%	10,302,747