Gerdau S.A. Common Stock (GGB)
4.6990
+0.0890 (1.93%)
NYSE· Last Trade: Sep 1st, 2:57 PM EDT
Historical Prices For Gerdau S.A. Common Stock (GGB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 4.67 | 4.74 | 4.58 | 4.61 | 9,414,981 | 4.61 |
| 8/28/2026 | 4.67 | 4.71 | 4.54 | 4.59 | 10,865,739 | 4.59 |
| 8/27/2026 | 4.57 | 4.70 | 4.56 | 4.70 | 16,785,737 | 4.70 |
| 8/26/2026 | 4.42 | 4.47 | 4.39 | 4.46 | 7,598,491 | 4.46 |
| 8/25/2026 | 4.30 | 4.37 | 4.24 | 4.36 | 8,862,967 | 4.36 |
| 8/24/2026 | 4.35 | 4.54 | 4.31 | 4.33 | 15,052,940 | 4.33 |
| 8/21/2026 | 4.36 | 4.44 | 4.32 | 4.33 | 8,848,384 | 4.33 |
| 8/20/2026 | 4.29 | 4.40 | 4.18 | 4.33 | 16,051,832 | 4.29 |
| 8/19/2026 | 4.76 | 4.79 | 4.43 | 4.46 | 18,726,320 | 4.41 |
| 8/18/2026 | 4.80 | 4.83 | 4.65 | 4.67 | 8,471,215 | 4.62 |
| 8/17/2026 | 4.76 | 4.81 | 4.73 | 4.80 | 5,935,452 | 4.75 |
| 8/14/2026 | 4.79 | 4.79 | 4.70 | 4.74 | 7,317,121 | 4.69 |
| 8/13/2026 | 4.85 | 4.88 | 4.79 | 4.80 | 6,559,356 | 4.75 |
| 8/12/2026 | 4.79 | 4.85 | 4.75 | 4.83 | 8,509,016 | 4.78 |
| 8/11/2026 | 4.87 | 4.90 | 4.67 | 4.69 | 16,360,903 | 4.64 |
| 8/10/2026 | 4.96 | 5.00 | 4.94 | 4.96 | 7,052,710 | 4.91 |
| 8/07/2026 | 5.06 | 5.07 | 4.89 | 4.94 | 8,094,585 | 4.89 |
| 8/06/2026 | 5.12 | 5.16 | 5.02 | 5.04 | 10,454,475 | 4.99 |
| 8/05/2026 | 4.91 | 5.18 | 4.88 | 5.14 | 20,741,700 | 5.09 |
| 8/04/2026 | 5.13 | 5.17 | 5.04 | 5.10 | 18,819,134 | 5.05 |
| 8/03/2026 | 4.93 | 5.07 | 4.85 | 5.06 | 14,012,714 | 5.01 |
| 7/31/2026 | 4.96 | 5.02 | 4.88 | 4.96 | 12,067,424 | 4.91 |
| 7/30/2026 | 4.90 | 4.97 | 4.83 | 4.96 | 8,474,152 | 4.91 |
| 7/29/2026 | 4.95 | 4.97 | 4.82 | 4.86 | 11,734,455 | 4.81 |
| 7/28/2026 | 4.85 | 5.00 | 4.83 | 4.95 | 17,022,463 | 4.90 |
| 7/27/2026 | 4.78 | 4.84 | 4.75 | 4.83 | 11,015,108 | 4.78 |
| 7/24/2026 | 4.73 | 4.84 | 4.72 | 4.81 | 12,496,245 | 4.76 |
| 7/23/2026 | 4.76 | 4.82 | 4.72 | 4.77 | 20,133,105 | 4.72 |
| 7/22/2026 | 4.72 | 4.78 | 4.67 | 4.77 | 31,267,851 | 4.72 |
| 7/21/2026 | 4.70 | 4.70 | 4.62 | 4.64 | 14,017,083 | 4.59 |
| 7/20/2026 | 4.75 | 4.75 | 4.64 | 4.68 | 7,871,161 | 4.63 |
| 7/17/2026 | 4.63 | 4.77 | 4.61 | 4.72 | 9,829,950 | 4.67 |
| 7/16/2026 | 4.72 | 4.80 | 4.69 | 4.72 | 16,115,033 | 4.67 |
| 7/15/2026 | 4.65 | 4.83 | 4.63 | 4.80 | 31,784,453 | 4.75 |
| 7/14/2026 | 4.58 | 4.63 | 4.54 | 4.61 | 10,864,367 | 4.56 |
| 7/13/2026 | 4.53 | 4.57 | 4.45 | 4.49 | 10,736,916 | 4.44 |
| 7/10/2026 | 4.46 | 4.54 | 4.43 | 4.50 | 16,215,154 | 4.45 |
| 7/09/2026 | 4.33 | 4.49 | 4.30 | 4.41 | 23,480,103 | 4.36 |
| 7/08/2026 | 4.24 | 4.31 | 4.22 | 4.30 | 12,710,539 | 4.26 |
| 7/07/2026 | 4.20 | 4.30 | 4.20 | 4.28 | 16,823,382 | 4.24 |
| 7/06/2026 | 4.18 | 4.25 | 4.16 | 4.23 | 14,974,302 | 4.19 |
| 7/02/2026 | 4.06 | 4.13 | 4.04 | 4.07 | 20,453,650 | 4.03 |
| 7/01/2026 | 3.96 | 4.05 | 3.96 | 4.02 | 20,422,918 | 3.98 |
| 6/30/2026 | 4.06 | 4.09 | 4.01 | 4.04 | 15,156,540 | 4.00 |
| 6/29/2026 | 4.13 | 4.14 | 4.04 | 4.13 | 17,512,427 | 4.09 |
| 6/26/2026 | 4.12 | 4.17 | 4.09 | 4.15 | 19,336,806 | 4.11 |
| 6/25/2026 | 4.18 | 4.23 | 4.13 | 4.14 | 16,679,298 | 4.10 |
| 6/24/2026 | 4.12 | 4.14 | 4.08 | 4.09 | 10,526,813 | 4.05 |
| 6/23/2026 | 4.13 | 4.21 | 4.13 | 4.17 | 14,112,744 | 4.13 |
| 6/22/2026 | 4.21 | 4.28 | 4.18 | 4.25 | 15,769,512 | 4.21 |
| 6/18/2026 | 4.42 | 4.45 | 4.16 | 4.17 | 30,766,226 | 4.13 |
| 6/17/2026 | 4.62 | 4.65 | 4.48 | 4.49 | 12,662,454 | 4.44 |
| 6/16/2026 | 4.64 | 4.70 | 4.60 | 4.62 | 17,874,378 | 4.57 |
| 6/15/2026 | 4.88 | 4.90 | 4.62 | 4.67 | 13,331,640 | 4.62 |
| 6/12/2026 | 4.72 | 4.78 | 4.71 | 4.75 | 18,981,696 | 4.70 |
| 6/11/2026 | 4.58 | 4.69 | 4.53 | 4.66 | 12,868,677 | 4.61 |
| 6/10/2026 | 4.48 | 4.57 | 4.48 | 4.52 | 23,855,480 | 4.47 |
| 6/09/2026 | 4.64 | 4.64 | 4.42 | 4.56 | 16,148,029 | 4.51 |
| 6/08/2026 | 4.60 | 4.62 | 4.53 | 4.57 | 18,408,038 | 4.52 |
| 6/05/2026 | 4.63 | 4.67 | 4.55 | 4.59 | 17,396,087 | 4.54 |
| 6/04/2026 | 4.67 | 4.77 | 4.67 | 4.71 | 10,102,004 | 4.66 |
| 6/03/2026 | 4.74 | 4.80 | 4.72 | 4.75 | 31,491,667 | 4.70 |
| 6/02/2026 | 4.71 | 4.92 | 4.70 | 4.89 | 30,803,215 | 4.84 |
| 6/01/2026 | 4.44 | 4.63 | 4.44 | 4.56 | 13,719,240 | 4.51 |