Gerdau S.A. GGB
NYSE
$5.18+0.04 (+0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5.14 | +0.39% | $5.13 | $5.19 | $5.08 | 7.16M |
| 2026-10-09 | $5.12 | +4.07% | $5.01 | $5.15 | $5.01 | 15.95M |
| 2026-10-08 | $4.92 | -1.99% | $5.00 | $5.12 | $4.92 | 16.24M |
| 2026-10-07 | $5.02 | -1.95% | $5.08 | $5.09 | $5.00 | 13.30M |
| 2026-10-06 | $5.12 | -0.97% | $5.25 | $5.25 | $5.06 | 12.72M |
| 2026-10-05 | $5.17 | +3.19% | $5.43 | $5.48 | $5.08 | 30.97M |
| 2026-10-02 | $5.01 | +4.16% | $4.85 | $5.04 | $4.84 | 19.42M |
| 2026-10-01 | $4.81 | +1.91% | $4.72 | $4.81 | $4.66 | 12.20M |
| 2026-09-30 | $4.72 | +1.72% | $4.69 | $4.75 | $4.65 | 12.18M |
| 2026-09-29 | $4.64 | -2.93% | $4.75 | $4.76 | $4.63 | 13.06M |
| 2026-09-28 | $4.78 | -1.44% | $4.75 | $4.84 | $4.75 | 9.78M |
| 2026-09-25 | $4.85 | +1.25% | $4.79 | $4.85 | $4.73 | 8.74M |
| 2026-09-24 | $4.79 | -1.84% | $4.87 | $4.90 | $4.78 | 10.58M |
| 2026-09-23 | $4.88 | -2.79% | $5.01 | $5.03 | $4.87 | 13.31M |
| 2026-09-22 | $5.02 | +0.40% | $4.92 | $5.05 | $4.92 | 10.25M |
| 2026-09-21 | $5.00 | +1.21% | $5.07 | $5.07 | $4.98 | 9.19M |
| 2026-09-18 | $4.94 | -3.14% | $5.06 | $5.07 | $4.89 | 15.85M |
| 2026-09-17 | $5.10 | +2.20% | $5.03 | $5.13 | $4.92 | 9.59M |
| 2026-09-16 | $4.99 | -1.38% | $5.05 | $5.10 | $4.91 | 12.04M |
| 2026-09-15 | $5.06 | +3.48% | $4.90 | $5.07 | $4.88 | 13.09M |
| 2026-09-14 | $4.89 | -5.05% | $4.92 | $5.01 | $4.86 | 11.61M |
| 2026-09-11 | $5.15 | +0.98% | $5.10 | $5.17 | $5.03 | 13.86M |
| 2026-09-10 | $5.10 | +1.80% | $4.91 | $5.12 | $4.90 | 11.39M |
| 2026-09-09 | $5.01 | -0.99% | $5.03 | $5.08 | $4.96 | 10.27M |
| 2026-09-08 | $5.06 | +1.81% | $5.03 | $5.11 | $5.03 | 9.61M |
| 2026-09-04 | $4.97 | +0.40% | $4.99 | $5.03 | $4.95 | 7.66M |
| 2026-09-03 | $4.95 | -0.40% | $5.05 | $5.07 | $4.88 | 12.79M |
| 2026-09-02 | $4.97 | +5.97% | $4.81 | $5.01 | $4.78 | 11.69M |
| 2026-09-01 | $4.69 | +1.74% | $4.57 | $4.75 | $4.57 | 10.84M |
| 2026-08-31 | $4.61 | +0.44% | $4.67 | $4.74 | $4.59 | 9.42M |
| 2026-08-28 | $4.59 | -2.34% | $4.67 | $4.71 | $4.55 | 10.87M |
| 2026-08-27 | $4.70 | +5.38% | $4.57 | $4.70 | $4.56 | 16.79M |
| 2026-08-26 | $4.46 | +2.29% | $4.42 | $4.48 | $4.39 | 7.60M |
| 2026-08-25 | $4.36 | +0.69% | $4.30 | $4.37 | $4.24 | 8.86M |
| 2026-08-24 | $4.33 | 0.00% | $4.35 | $4.54 | $4.31 | 15.05M |
| 2026-08-21 | $4.33 | 0.00% | $4.36 | $4.44 | $4.32 | 8.85M |
| 2026-08-20 | $4.33 | -2.91% | $4.29 | $4.40 | $4.18 | 16.05M |
| 2026-08-19 | $4.46 | -4.50% | $4.76 | $4.79 | $4.43 | 18.73M |
| 2026-08-18 | $4.67 | -2.71% | $4.80 | $4.84 | $4.65 | 8.47M |
| 2026-08-17 | $4.80 | +1.27% | $4.76 | $4.81 | $4.73 | 5.94M |
| 2026-08-14 | $4.74 | -1.25% | $4.79 | $4.79 | $4.70 | 7.32M |
| 2026-08-13 | $4.80 | -0.62% | $4.85 | $4.88 | $4.79 | 6.56M |
| 2026-08-12 | $4.83 | +2.99% | $4.79 | $4.85 | $4.75 | 8.51M |
| 2026-08-11 | $4.69 | -5.44% | $4.87 | $4.90 | $4.67 | 16.36M |
| 2026-08-10 | $4.96 | +0.40% | $4.96 | $5.00 | $4.94 | 7.05M |
| 2026-08-07 | $4.94 | -1.98% | $5.06 | $5.07 | $4.90 | 8.09M |
| 2026-08-06 | $5.04 | -1.95% | $5.12 | $5.16 | $5.02 | 10.45M |
| 2026-08-05 | $5.14 | +0.78% | $4.91 | $5.18 | $4.88 | 20.74M |
| 2026-08-04 | $5.10 | +0.79% | $5.13 | $5.17 | $5.04 | 18.82M |
| 2026-08-03 | $5.06 | +2.02% | $4.93 | $5.07 | $4.85 | 14.01M |
| 2026-07-31 | $4.96 | 0.00% | $4.96 | $5.02 | $4.88 | 12.07M |
| 2026-07-30 | $4.96 | +2.06% | $4.90 | $4.98 | $4.84 | 8.47M |
| 2026-07-29 | $4.86 | -1.82% | $4.95 | $4.97 | $4.82 | 11.73M |
| 2026-07-28 | $4.95 | +2.48% | $4.85 | $5.00 | $4.83 | 17.02M |
| 2026-07-27 | $4.83 | +0.42% | $4.78 | $4.85 | $4.75 | 11.01M |
| 2026-07-24 | $4.81 | +0.84% | $4.73 | $4.84 | $4.72 | 12.50M |
| 2026-07-23 | $4.77 | 0.00% | $4.76 | $4.82 | $4.72 | 20.13M |
| 2026-07-22 | $4.77 | +2.80% | $4.72 | $4.78 | $4.67 | 31.27M |
| 2026-07-21 | $4.64 | -0.85% | $4.70 | $4.70 | $4.62 | 14.02M |
| 2026-07-20 | $4.68 | -0.85% | $4.75 | $4.76 | $4.64 | 7.87M |
| 2026-07-17 | $4.72 | 0.00% | $4.63 | $4.77 | $4.61 | 9.83M |
| 2026-07-16 | $4.72 | -1.67% | $4.72 | $4.81 | $4.69 | 16.12M |
| 2026-07-15 | $4.80 | +4.12% | $4.65 | $4.83 | $4.63 | 31.78M |
| 2026-07-14 | $4.61 | +2.67% | $4.58 | $4.63 | $4.54 | 10.86M |
| 2026-07-13 | $4.49 | -0.22% | $4.53 | $4.57 | $4.45 | 10.74M |
| 2026-07-10 | $4.50 | +2.04% | $4.46 | $4.54 | $4.44 | 16.22M |
| 2026-07-09 | $4.41 | +2.56% | $4.33 | $4.49 | $4.30 | 23.48M |
| 2026-07-08 | $4.30 | +0.47% | $4.24 | $4.31 | $4.22 | 12.71M |
| 2026-07-07 | $4.28 | +1.18% | $4.20 | $4.30 | $4.20 | 16.82M |
| 2026-07-06 | $4.23 | +3.93% | $4.18 | $4.25 | $4.16 | 14.98M |
| 2026-07-02 | $4.07 | +1.24% | $4.06 | $4.14 | $4.04 | 20.45M |
| 2026-07-01 | $4.02 | -0.50% | $3.96 | $4.05 | $3.96 | 20.42M |
| 2026-06-30 | $4.04 | -2.18% | $4.06 | $4.09 | $4.01 | 15.16M |
| 2026-06-29 | $4.13 | -0.48% | $4.13 | $4.15 | $4.04 | 17.51M |
| 2026-06-26 | $4.15 | +0.24% | $4.12 | $4.17 | $4.09 | 19.34M |
| 2026-06-25 | $4.14 | +1.22% | $4.18 | $4.23 | $4.13 | 16.68M |
| 2026-06-24 | $4.09 | -1.92% | $4.12 | $4.14 | $4.08 | 10.53M |
| 2026-06-23 | $4.17 | -1.88% | $4.13 | $4.21 | $4.13 | 14.11M |
| 2026-06-22 | $4.25 | +1.92% | $4.21 | $4.28 | $4.19 | 15.77M |
| 2026-06-18 | $4.17 | -7.13% | $4.42 | $4.45 | $4.16 | 30.77M |
| 2026-06-17 | $4.49 | -2.81% | $4.62 | $4.65 | $4.48 | 12.66M |
| 2026-06-16 | $4.62 | -1.07% | $4.64 | $4.70 | $4.60 | 17.87M |
| 2026-06-15 | $4.67 | -1.68% | $4.88 | $4.90 | $4.62 | 13.34M |
| 2026-06-12 | $4.75 | +1.93% | $4.72 | $4.78 | $4.71 | 18.98M |
| 2026-06-11 | $4.66 | +3.10% | $4.58 | $4.69 | $4.53 | 12.87M |
| 2026-06-10 | $4.52 | -0.88% | $4.48 | $4.57 | $4.48 | 23.86M |
| 2026-06-09 | $4.56 | -0.22% | $4.64 | $4.64 | $4.42 | 16.15M |
| 2026-06-08 | $4.57 | -0.44% | $4.60 | $4.62 | $4.53 | 18.41M |
| 2026-06-05 | $4.59 | -2.55% | $4.63 | $4.67 | $4.55 | 17.40M |
| 2026-06-04 | $4.71 | -0.84% | $4.67 | $4.77 | $4.67 | 10.10M |