Skip to main content
Gerdau S.A. (GGB)
NYSE: GGB · Real-Time Price · USD
2.870
-0.020 (-0.69%)
Jun 27, 2025, 4:00 PM - Market closed

Gerdau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.872.892.842.872.87-0.69%14,315,464
Jun 26, 20252.872.922.872.892.891.76%9,113,768
Jun 25, 20252.812.852.802.842.84-2.07%13,047,296
Jun 24, 20252.902.952.892.902.900.35%24,624,348
Jun 23, 20252.852.902.832.892.891.05%13,424,741
Jun 20, 20252.942.952.852.862.86-3.05%16,912,201
Jun 18, 20253.013.022.952.952.95-1.01%13,174,797
Jun 17, 20253.033.042.962.982.98-2.30%15,259,467
Jun 16, 20253.033.073.033.053.052.01%14,239,743
Jun 13, 20252.983.012.962.992.99-0.66%15,261,251
Jun 12, 20253.023.063.003.013.01-1.31%12,399,269
Jun 11, 20253.043.073.003.053.05-3.17%21,005,827
Jun 10, 20253.193.223.123.153.15-1.25%18,712,901
Jun 9, 20253.053.213.053.193.197.41%23,526,245
Jun 6, 20252.972.992.942.972.970.34%11,447,775
Jun 5, 20252.963.012.942.962.964.96%15,875,859
Jun 4, 20252.872.892.822.822.82-0.70%8,711,780
Jun 3, 20252.812.872.762.842.841.79%14,725,826
Jun 2, 20252.812.852.762.792.796.08%13,071,860
May 30, 20252.732.732.612.632.63-4.36%15,727,299
May 29, 20252.802.802.752.752.75-10,195,035
May 28, 20252.772.792.742.752.75-3.17%15,720,873
May 27, 20252.782.862.772.842.844.80%15,424,063
May 23, 20252.682.732.672.712.71-0.37%13,665,535
May 22, 20252.712.802.712.722.72-0.37%20,729,264
May 21, 20252.752.772.722.732.73-0.73%8,599,083
May 20, 20252.782.782.742.752.75-1.08%5,300,948
May 19, 20252.772.822.772.782.78-1.07%8,182,639
May 16, 20252.722.822.722.812.811.44%26,546,973
May 15, 20252.762.812.752.772.77-0.36%20,208,704
May 14, 20252.772.812.742.782.78-19,168,531
May 13, 20252.692.792.692.782.784.12%14,449,905
May 12, 20252.672.712.642.672.671.91%26,340,962
May 9, 20252.592.632.562.622.600.77%14,773,674
May 8, 20252.552.612.552.602.583.59%8,532,682
May 7, 20252.562.562.492.512.49-1.95%5,349,355
May 6, 20252.572.592.552.562.540.39%11,625,275
May 5, 20252.632.642.552.552.53-2.67%11,919,880
May 2, 20252.622.672.602.622.601.16%7,583,462
May 1, 20252.632.652.592.592.57-0.77%3,378,179
Apr 30, 20252.572.642.572.612.59-3.69%13,430,062
Apr 29, 20252.662.752.662.712.69-10,472,584
Apr 28, 20252.712.742.652.712.691.88%10,170,120
Apr 25, 20252.662.672.622.662.640.38%6,722,260
Apr 24, 20252.642.662.602.652.632.32%11,317,612
Apr 23, 20252.642.692.582.592.570.78%10,219,185
Apr 22, 20252.522.592.522.572.552.39%6,295,769
Apr 21, 20252.532.542.492.512.49-1.18%2,849,940
Apr 17, 20252.532.572.502.542.520.79%6,140,430
Apr 16, 20252.482.542.472.522.500.80%8,279,676