Gerdau S.A. Common Stock (GGB)
4.7650
+0.0150 (0.32%)
NYSE· Last Trade: Jun 4th, 1:16 PM EDT
Historical Prices For Gerdau S.A. Common Stock (GGB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 4.74 | 4.80 | 4.72 | 4.75 | 31,491,667 | 4.75 |
| 6/02/2026 | 4.71 | 4.92 | 4.70 | 4.89 | 30,803,215 | 4.89 |
| 6/01/2026 | 4.44 | 4.63 | 4.44 | 4.56 | 13,719,240 | 4.56 |
| 5/29/2026 | 4.60 | 4.64 | 4.48 | 4.50 | 24,405,308 | 4.50 |
| 5/28/2026 | 4.70 | 4.72 | 4.63 | 4.65 | 16,469,310 | 4.65 |
| 5/27/2026 | 4.68 | 4.73 | 4.60 | 4.72 | 23,295,881 | 4.72 |
| 5/26/2026 | 4.80 | 4.81 | 4.64 | 4.68 | 15,818,820 | 4.68 |
| 5/22/2026 | 4.69 | 4.76 | 4.65 | 4.75 | 13,256,081 | 4.75 |
| 5/21/2026 | 4.64 | 4.73 | 4.59 | 4.70 | 14,849,023 | 4.70 |
| 5/20/2026 | 4.63 | 4.71 | 4.57 | 4.69 | 18,648,529 | 4.69 |
| 5/19/2026 | 4.53 | 4.62 | 4.49 | 4.56 | 23,714,095 | 4.56 |
| 5/18/2026 | 4.66 | 4.70 | 4.58 | 4.63 | 12,008,134 | 4.63 |
| 5/15/2026 | 4.49 | 4.63 | 4.49 | 4.60 | 14,508,323 | 4.60 |
| 5/14/2026 | 4.71 | 4.80 | 4.67 | 4.71 | 14,036,671 | 4.67 |
| 5/13/2026 | 4.80 | 4.89 | 4.66 | 4.68 | 21,878,211 | 4.64 |
| 5/12/2026 | 4.71 | 4.84 | 4.64 | 4.79 | 23,615,397 | 4.75 |
| 5/11/2026 | 4.86 | 4.88 | 4.79 | 4.81 | 11,306,216 | 4.77 |
| 5/08/2026 | 4.83 | 4.89 | 4.81 | 4.85 | 14,934,037 | 4.81 |
| 5/07/2026 | 4.93 | 4.95 | 4.74 | 4.75 | 15,516,640 | 4.71 |
| 5/06/2026 | 4.84 | 4.98 | 4.81 | 4.93 | 29,330,572 | 4.89 |
| 5/05/2026 | 4.59 | 4.81 | 4.55 | 4.80 | 29,838,485 | 4.76 |
| 5/04/2026 | 4.53 | 4.56 | 4.49 | 4.50 | 16,274,698 | 4.47 |
| 5/01/2026 | 4.53 | 4.57 | 4.49 | 4.51 | 12,411,760 | 4.48 |
| 4/30/2026 | 4.54 | 4.59 | 4.48 | 4.57 | 15,155,295 | 4.54 |
| 4/29/2026 | 4.51 | 4.60 | 4.43 | 4.43 | 20,858,323 | 4.40 |
| 4/28/2026 | 4.37 | 4.54 | 4.33 | 4.51 | 28,452,409 | 4.48 |
| 4/27/2026 | 4.36 | 4.37 | 4.29 | 4.32 | 12,343,089 | 4.29 |
| 4/24/2026 | 4.34 | 4.34 | 4.27 | 4.31 | 14,306,919 | 4.28 |
| 4/23/2026 | 4.34 | 4.38 | 4.26 | 4.31 | 16,181,833 | 4.28 |
| 4/22/2026 | 4.30 | 4.38 | 4.29 | 4.33 | 16,569,819 | 4.30 |
| 4/21/2026 | 4.29 | 4.36 | 4.27 | 4.30 | 16,396,377 | 4.27 |
| 4/20/2026 | 4.30 | 4.30 | 4.25 | 4.28 | 12,790,309 | 4.25 |
| 4/17/2026 | 4.36 | 4.41 | 4.30 | 4.30 | 15,958,678 | 4.27 |
| 4/16/2026 | 4.34 | 4.40 | 4.24 | 4.26 | 23,811,328 | 4.23 |
| 4/15/2026 | 4.32 | 4.35 | 4.26 | 4.31 | 19,141,863 | 4.28 |
| 4/14/2026 | 4.24 | 4.29 | 4.23 | 4.27 | 15,194,046 | 4.24 |
| 4/13/2026 | 4.18 | 4.22 | 4.14 | 4.21 | 15,326,128 | 4.18 |
| 4/10/2026 | 4.22 | 4.28 | 4.20 | 4.23 | 21,338,575 | 4.20 |
| 4/09/2026 | 4.00 | 4.19 | 4.00 | 4.18 | 27,992,453 | 4.15 |
| 4/08/2026 | 3.99 | 4.02 | 3.94 | 3.97 | 25,780,392 | 3.94 |
| 4/07/2026 | 3.74 | 3.80 | 3.73 | 3.79 | 24,647,533 | 3.76 |
| 4/06/2026 | 3.82 | 3.82 | 3.74 | 3.76 | 17,751,600 | 3.73 |
| 4/02/2026 | 3.70 | 3.79 | 3.69 | 3.78 | 26,786,271 | 3.75 |
| 4/01/2026 | 3.77 | 3.83 | 3.75 | 3.79 | 24,134,120 | 3.76 |
| 3/31/2026 | 3.52 | 3.63 | 3.49 | 3.61 | 27,848,249 | 3.58 |
| 3/30/2026 | 3.48 | 3.51 | 3.43 | 3.46 | 23,588,784 | 3.43 |
| 3/27/2026 | 3.46 | 3.50 | 3.41 | 3.42 | 16,217,494 | 3.39 |
| 3/26/2026 | 3.48 | 3.55 | 3.44 | 3.47 | 20,673,173 | 3.44 |
| 3/25/2026 | 3.49 | 3.52 | 3.46 | 3.50 | 15,954,720 | 3.47 |
| 3/24/2026 | 3.36 | 3.45 | 3.35 | 3.44 | 19,221,393 | 3.41 |
| 3/23/2026 | 3.35 | 3.46 | 3.32 | 3.41 | 24,900,081 | 3.38 |
| 3/20/2026 | 3.26 | 3.29 | 3.21 | 3.26 | 23,944,028 | 3.24 |
| 3/19/2026 | 3.15 | 3.34 | 3.14 | 3.30 | 21,118,023 | 3.27 |
| 3/18/2026 | 3.30 | 3.34 | 3.28 | 3.28 | 14,485,195 | 3.25 |
| 3/17/2026 | 3.42 | 3.42 | 3.33 | 3.34 | 16,252,555 | 3.31 |
| 3/16/2026 | 3.38 | 3.41 | 3.33 | 3.34 | 14,821,367 | 3.31 |
| 3/13/2026 | 3.45 | 3.47 | 3.29 | 3.30 | 19,111,727 | 3.27 |
| 3/12/2026 | 3.50 | 3.50 | 3.40 | 3.40 | 22,751,408 | 3.37 |
| 3/11/2026 | 3.61 | 3.67 | 3.54 | 3.60 | 12,419,533 | 3.55 |
| 3/10/2026 | 3.62 | 3.68 | 3.58 | 3.64 | 14,654,259 | 3.59 |
| 3/09/2026 | 3.49 | 3.62 | 3.48 | 3.58 | 18,971,275 | 3.53 |
| 3/06/2026 | 3.57 | 3.59 | 3.54 | 3.56 | 19,821,449 | 3.51 |
| 3/05/2026 | 3.69 | 3.71 | 3.60 | 3.64 | 21,571,963 | 3.59 |
| 3/04/2026 | 3.78 | 3.80 | 3.74 | 3.75 | 16,002,933 | 3.70 |