Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
2.970
+0.010 (0.34%)
At close: Aug 15, 2025, 4:00 PM
2.955
-0.015 (-0.49%)
After-hours: Aug 15, 2025, 7:56 PM EDT
Gerdau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 6,774,374 |
| Aug 14, 2025 | 2.94 | 3.02 | 2.93 | 2.96 | 2.96 | -2.31% | 11,159,327 |
| Aug 13, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 11,349,821 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.00 | 2.03% | 5,663,114 |
| Aug 11, 2025 | 2.98 | 3.00 | 2.95 | 2.96 | 2.94 | -1.00% | 8,989,191 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.93 | 2.99 | 2.97 | 1.01% | 10,201,302 |
| Aug 7, 2025 | 2.93 | 2.98 | 2.92 | 2.96 | 2.94 | 2.78% | 11,329,945 |
| Aug 6, 2025 | 2.93 | 2.95 | 2.87 | 2.88 | 2.86 | -1.37% | 8,169,832 |
| Aug 5, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.90 | - | 7,948,576 |
| Aug 4, 2025 | 2.93 | 3.00 | 2.91 | 2.92 | 2.90 | 2.10% | 12,912,361 |
| Aug 1, 2025 | 2.89 | 2.96 | 2.85 | 2.86 | 2.84 | -3.38% | 13,930,846 |
| Jul 31, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.94 | -1.66% | 13,312,993 |
| Jul 30, 2025 | 2.97 | 3.04 | 2.95 | 3.01 | 2.99 | 1.69% | 13,543,991 |
| Jul 29, 2025 | 2.93 | 2.97 | 2.91 | 2.96 | 2.94 | -0.34% | 11,002,502 |
| Jul 28, 2025 | 3.04 | 3.05 | 2.95 | 2.97 | 2.95 | -2.62% | 7,519,104 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.03 | -1.61% | 5,797,083 |
| Jul 24, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.08 | -0.32% | 15,336,177 |
| Jul 23, 2025 | 3.03 | 3.13 | 3.03 | 3.11 | 3.09 | 2.98% | 9,477,009 |
| Jul 22, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.00 | 1.68% | 9,078,866 |
| Jul 21, 2025 | 2.93 | 2.98 | 2.91 | 2.97 | 2.95 | 4.21% | 10,613,339 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.83 | 2.85 | 2.83 | -2.73% | 8,986,147 |
| Jul 17, 2025 | 2.90 | 2.94 | 2.89 | 2.93 | 2.91 | -0.68% | 11,662,044 |
| Jul 16, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.93 | 0.68% | 15,501,215 |
| Jul 15, 2025 | 2.94 | 2.96 | 2.89 | 2.93 | 2.91 | - | 14,775,396 |
| Jul 14, 2025 | 3.01 | 3.02 | 2.93 | 2.93 | 2.91 | -1.68% | 18,132,561 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.93 | 2.98 | 2.96 | -1.00% | 18,431,836 |
| Jul 10, 2025 | 3.09 | 3.14 | 3.00 | 3.01 | 2.99 | -1.63% | 49,638,252 |
| Jul 9, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.04 | -0.97% | 7,284,609 |
| Jul 8, 2025 | 3.09 | 3.13 | 3.07 | 3.09 | 3.07 | 0.65% | 8,638,980 |
| Jul 7, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.05 | -1.92% | 14,313,930 |
| Jul 3, 2025 | 3.07 | 3.15 | 3.07 | 3.13 | 3.11 | 2.62% | 15,358,817 |
| Jul 2, 2025 | 2.99 | 3.07 | 2.97 | 3.05 | 3.03 | 4.45% | 15,182,032 |
| Jul 1, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.90 | - | 5,201,924 |
| Jun 30, 2025 | 2.87 | 2.94 | 2.87 | 2.92 | 2.90 | 1.74% | 10,187,150 |
| Jun 27, 2025 | 2.87 | 2.89 | 2.84 | 2.87 | 2.85 | -0.69% | 14,315,464 |
| Jun 26, 2025 | 2.87 | 2.92 | 2.87 | 2.89 | 2.87 | 1.76% | 9,113,768 |
| Jun 25, 2025 | 2.81 | 2.85 | 2.80 | 2.84 | 2.82 | -2.07% | 13,047,296 |
| Jun 24, 2025 | 2.90 | 2.95 | 2.89 | 2.90 | 2.88 | 0.35% | 24,624,348 |
| Jun 23, 2025 | 2.85 | 2.90 | 2.83 | 2.89 | 2.87 | 1.05% | 13,424,741 |
| Jun 20, 2025 | 2.94 | 2.95 | 2.85 | 2.86 | 2.84 | -3.05% | 16,912,201 |
| Jun 18, 2025 | 3.01 | 3.02 | 2.95 | 2.95 | 2.93 | -1.01% | 13,174,797 |
| Jun 17, 2025 | 3.03 | 3.04 | 2.96 | 2.98 | 2.96 | -2.30% | 15,259,467 |
| Jun 16, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 3.03 | 2.01% | 14,239,743 |
| Jun 13, 2025 | 2.98 | 3.01 | 2.96 | 2.99 | 2.97 | -0.66% | 15,261,251 |
| Jun 12, 2025 | 3.02 | 3.06 | 3.00 | 3.01 | 2.99 | -1.31% | 12,399,269 |
| Jun 11, 2025 | 3.04 | 3.07 | 3.00 | 3.05 | 3.03 | -3.17% | 21,005,827 |
| Jun 10, 2025 | 3.19 | 3.22 | 3.12 | 3.15 | 3.13 | -1.25% | 18,712,901 |
| Jun 9, 2025 | 3.05 | 3.21 | 3.05 | 3.19 | 3.17 | 7.41% | 23,526,245 |
| Jun 6, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.95 | 0.34% | 11,447,775 |
| Jun 5, 2025 | 2.96 | 3.01 | 2.94 | 2.96 | 2.94 | 4.96% | 15,875,859 |