Dark

GGB
Gerdau S.A.
stock NYSE ADR

At Close

Sep 10, 2026 3:59:58 PM EDT

5.11USD+1.896%(+0.10)11,392,890

4.93Bid 5.14Ask 0.21Spread

Pre-market

Sep 10, 2026 9:18:30 AM EDT

4.88USD-2.595%(-0.13)17,661

After-hours

Sep 10, 2026 4:10:30 PM EDT

5.10USD-0.098%(-0.01)363,797

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	4.9000	5.1100	4.9000	5.1100	+1.996%	11,392,890	0.000%
2026-09-09	5.0300	5.0750	4.9601	5.0100	-0.988%	10,265,368	+1.996%
2026-09-08	5.0300	5.1100	5.0300	5.0600	+1.811%	9,613,991	+0.988%
2026-09-04	4.9900	5.0300	4.9450	4.9700	+0.404%	7,659,681	+2.817%
2026-09-03	5.0500	5.0700	4.8800	4.9500	-0.402%	12,794,437	+3.232%
2026-09-02	4.8100	5.0100	4.7800	4.9700	+5.970%	11,691,832	+2.817%
2026-09-01	4.5700	4.7500	4.5700	4.6900	+1.735%	10,836,513	+8.955%
2026-08-31	4.6700	4.7400	4.5850	4.6100	+0.436%	9,414,982	+10.846%
2026-08-28	4.6700	4.7050	4.5450	4.5900	-2.340%	10,865,739	+11.329%
2026-08-27	4.5700	4.7000	4.5600	4.7000	+5.381%	16,785,737	+8.723%
2026-08-26	4.4200	4.4750	4.3900	4.4600	+2.294%	7,598,492	+14.574%
2026-08-25	4.3000	4.3700	4.2400	4.3600	+0.693%	8,863,158	+17.202%
2026-08-24	4.3500	4.5350	4.3100	4.3300	0.000%	15,052,957	+18.014%
2026-08-21	4.3600	4.4400	4.3200	4.3300	0.000%	8,848,384	+18.014%
2026-08-20	4.2900	4.3990	4.1800	4.3300	-2.915%	16,052,281	+18.014%
2026-08-19	4.7600	4.7900	4.4300	4.4600	-4.497%	18,726,355	+14.574%
2026-08-18	4.8000	4.8350	4.6500	4.6700	-2.708%	8,471,340	+9.422%
2026-08-17	4.7600	4.8100	4.7300	4.8000	+1.266%	5,935,552	+6.458%
2026-08-14	4.7900	4.7900	4.6950	4.7400	-1.250%	7,317,118	+7.806%
2026-08-13	4.8500	4.8800	4.7850	4.8000	-0.621%	6,559,476	+6.458%
2026-08-12	4.7900	4.8500	4.7500	4.8300	+2.985%	8,509,013	+5.797%
2026-08-11	4.8700	4.9000	4.6710	4.6900	-5.444%	16,360,831	+8.955%
2026-08-10	4.9600	5.0000	4.9400	4.9600	+0.405%	7,053,453	+3.024%
2026-08-07	5.0600	5.0700	4.8950	4.9400	-1.984%	8,094,584	+3.441%
2026-08-06	5.1200	5.1550	5.0200	5.0400	-1.946%	10,454,443	+1.389%
2026-08-05	4.9100	5.1800	4.8801	5.1400	+0.784%	20,741,645	-0.584%
2026-08-04	5.1300	5.1700	5.0400	5.1000	+0.791%	18,819,082	+0.196%
2026-08-03	4.9300	5.0700	4.8500	5.0600	+2.016%	14,012,737	+0.988%
2026-07-31	4.9600	5.0200	4.8800	4.9600	0.000%	12,067,417	+3.024%
2026-07-30	4.9000	4.9750	4.8350	4.9600	+2.058%	8,474,207	+3.024%
2026-07-29	4.9500	4.9700	4.8200	4.8600	-1.818%	11,734,563	+5.144%
2026-07-28	4.8500	5.0000	4.8300	4.9500	+2.484%	17,022,441	+3.232%
2026-07-27	4.7800	4.8450	4.7500	4.8300	+0.416%	11,015,117	+5.797%
2026-07-24	4.7300	4.8400	4.7200	4.8100	+0.839%	12,496,242	+6.237%
2026-07-23	4.7600	4.8150	4.7200	4.7700	0.000%	20,133,101	+7.128%
2026-07-22	4.7200	4.7800	4.6700	4.7700	+2.802%	31,268,307	+7.128%
2026-07-21	4.7000	4.7000	4.6200	4.6400	-0.855%	14,017,113	+10.129%
2026-07-20	4.7500	4.7550	4.6400	4.6800	-0.847%	7,871,157	+9.188%
2026-07-17	4.6300	4.7700	4.6136	4.7200	0.000%	9,829,942	+8.263%
2026-07-16	4.7200	4.8050	4.6900	4.7200	-1.667%	16,115,031	+8.263%
2026-07-15	4.6500	4.8300	4.6300	4.8000	+4.121%	31,784,448	+6.458%
2026-07-14	4.5800	4.6300	4.5400	4.6100	+2.673%	10,864,346	+10.846%
2026-07-13	4.5300	4.5700	4.4500	4.4900	-0.222%	10,736,916	+13.808%
2026-07-10	4.4600	4.5400	4.4350	4.5000	+2.041%	16,215,151	+13.556%
2026-07-09	4.3300	4.4900	4.3000	4.4100	+2.558%	23,480,106	+15.873%
2026-07-08	4.2400	4.3100	4.2200	4.3000	+0.467%	12,710,581	+18.837%
2026-07-07	4.2000	4.3000	4.1950	4.2800	+1.182%	16,823,381	+19.393%
2026-07-06	4.1800	4.2500	4.1601	4.2300	+3.931%	14,976,294	+20.804%
2026-07-02	4.0600	4.1350	4.0400	4.0700	+1.244%	20,453,649	+25.553%
2026-07-01	3.9600	4.0500	3.9600	4.0200	-0.495%	20,422,919	+27.114%
2026-06-30	4.0600	4.0900	4.0100	4.0400	-2.179%	15,156,538	+26.485%
2026-06-29	4.1300	4.1450	4.0350	4.1300	-0.482%	17,512,427	+23.729%
2026-06-26	4.1200	4.1700	4.0900	4.1500	+0.242%	19,336,806	+23.133%
2026-06-25	4.1800	4.2300	4.1300	4.1400	+1.222%	16,679,298	+23.430%
2026-06-24	4.1200	4.1400	4.0800	4.0900	-1.918%	10,526,813	+24.939%
2026-06-23	4.1300	4.2100	4.1300	4.1700	-1.882%	14,112,742	+22.542%
2026-06-22	4.2100	4.2800	4.1850	4.2500	+1.918%	15,770,504	+20.235%
2026-06-18	4.4200	4.4500	4.1600	4.1700	-7.127%	30,766,224	+22.542%
2026-06-17	4.6200	4.6500	4.4800	4.4900	-2.814%	12,663,783	+13.808%
2026-06-16	4.6400	4.7000	4.6000	4.6200	-1.071%	17,874,618	+10.606%
2026-06-15	4.8800	4.9000	4.6200	4.6700	-1.684%	13,335,610	+9.422%
2026-06-12	4.7200	4.7800	4.7050	4.7500	+1.931%	18,981,690	+7.579%
2026-06-11	4.5800	4.6900	4.5300	4.6600	+3.097%	12,868,678	+9.657%
2026-06-10	4.4800	4.5700	4.4800	4.5200	-0.877%	23,855,476	+13.053%
2026-06-09	4.6400	4.6400	4.4201	4.5600	-0.219%	16,148,029	+12.061%
2026-06-08	4.6000	4.6200	4.5320	4.5700	-0.436%	18,408,018	+11.816%
2026-06-05	4.6300	4.6700	4.5500	4.5900	-2.548%	17,396,084	+11.329%
2026-06-04	4.6700	4.7700	4.6700	4.7100	-0.842%	10,101,997	+8.493%
2026-06-03	4.7400	4.8050	4.7200	4.7500	-2.863%	31,491,658	+7.579%
2026-06-02	4.7100	4.9200	4.6950	4.8900	+7.237%	30,803,336	+4.499%
2026-06-01	4.4400	4.6300	4.4400	4.5600	+1.333%	13,719,441	+12.061%
2026-05-29	4.6000	4.6400	4.4800	4.5000	-3.226%	24,405,204	+13.556%
2026-05-28	4.7000	4.7250	4.6350	4.6500	-1.483%	16,469,310	+9.892%
2026-05-27	4.6800	4.7300	4.6000	4.7200	+0.855%	23,294,891	+8.263%
2026-05-26	4.8000	4.8100	4.6450	4.6800	-1.474%	15,818,825	+9.188%
2026-05-22	4.6900	4.7600	4.6500	4.7500	+1.064%	13,256,081	+7.579%
2026-05-21	4.6400	4.7300	4.5900	4.7000	+0.213%	14,849,071	+8.723%
2026-05-20	4.6300	4.7100	4.5650	4.6900	+2.851%	18,648,547	+8.955%
2026-05-19	4.5250	4.6200	4.4900	4.5600	-1.512%	23,715,093	+12.061%
2026-05-18	4.6600	4.6950	4.5801	4.6300	+0.652%	12,008,137	+10.367%
2026-05-15	4.4900	4.6300	4.4900	4.6000	-2.335%	14,508,323	+11.087%
2026-05-14	4.7100	4.7975	4.6700	4.7100	+0.641%	14,036,671	+8.493%
2026-05-13	4.8000	4.8950	4.6600	4.6800	-2.296%	21,878,742	+9.188%
2026-05-12	4.7100	4.8400	4.6450	4.7900	-0.416%	23,615,394	+6.681%
2026-05-11	4.8600	4.8800	4.7900	4.8100	-0.825%	11,316,215	+6.237%
2026-05-08	4.8300	4.8900	4.8100	4.8500	+2.105%	14,934,036	+5.361%
2026-05-07	4.9300	4.9500	4.7400	4.7500	-3.651%	15,516,788	+7.579%
2026-05-06	4.8400	4.9800	4.8100	4.9300	+2.708%	29,357,581	+3.651%
2026-05-05	4.5900	4.8100	4.5550	4.8000	+6.667%	29,838,592	+6.458%
2026-05-04	4.5300	4.5600	4.4850	4.5000	-0.222%	16,274,744	+13.556%
2026-05-01	4.5300	4.5700	4.4900	4.5100	-1.313%	12,411,760	+13.304%
2026-04-30	4.5400	4.5900	4.4800	4.5700	+3.160%	15,156,170	+11.816%
2026-04-29	4.5100	4.6000	4.4300	4.4300	-1.774%	20,863,359	+15.350%
2026-04-28	4.3700	4.5400	4.3350	4.5100	+4.398%	28,452,898	+13.304%
2026-04-27	4.3600	4.3710	4.2900	4.3200	+0.232%	12,347,324	+18.287%
2026-04-24	4.3400	4.3450	4.2700	4.3100	0.000%	14,306,919	+18.561%
2026-04-23	4.3400	4.3800	4.2600	4.3100	-0.462%	16,181,833	+18.561%
2026-04-22	4.3000	4.3800	4.2950	4.3300	+0.698%	16,569,839	+18.014%
2026-04-21	4.2900	4.3600	4.2700	4.3000	+0.467%	16,389,777	+18.837%
2026-04-20	4.3000	4.3050	4.2501	4.2800	-0.465%	12,790,309	+19.393%
2026-04-17	4.3600	4.4050	4.3000	4.3000	+0.939%	15,958,678	+18.837%
2026-04-16	4.3400	4.4000	4.2350	4.2600	-1.160%	23,811,348	+19.953%
2026-04-15	4.3200	4.3500	4.2600	4.3100	+0.937%	19,141,868	+18.561%
2026-04-14	4.2400	4.2950	4.2300	4.2700	+1.425%	15,194,144	+19.672%
2026-04-13	4.1800	4.2200	4.1400	4.2100	-0.473%	15,326,125	+21.378%
2026-04-10	4.2200	4.2750	4.1950	4.2300	+1.196%	21,338,574	+20.804%
2026-04-09	4.0000	4.1900	4.0000	4.1800	+5.290%	28,002,757	+22.249%
2026-04-08	3.9900	4.0200	3.9350	3.9700	+4.749%	25,780,403	+28.715%
2026-04-07	3.7400	3.8000	3.7300	3.7900	+0.798%	24,647,531	+34.828%
2026-04-06	3.8200	3.8200	3.7400	3.7600	-0.529%	17,751,900	+35.904%
2026-04-02	3.7000	3.7900	3.6950	3.7800	-0.264%	26,786,260	+35.185%
2026-04-01	3.7700	3.8350	3.7550	3.7900	+4.986%	24,134,113	+34.828%
2026-03-31	3.5200	3.6296	3.4900	3.6100	+4.335%	27,848,301	+41.551%
2026-03-30	3.4800	3.5100	3.4301	3.4600	+1.170%	23,588,784	+47.688%
2026-03-27	3.4600	3.5000	3.4100	3.4200	-1.441%	16,217,493	+49.415%
2026-03-26	3.4800	3.5500	3.4400	3.4700	-0.857%	20,673,171	+47.262%
2026-03-25	3.4900	3.5200	3.4550	3.5000	+1.744%	15,954,708	+46.000%
2026-03-24	3.3600	3.4499	3.3500	3.4400	+0.880%	19,221,678	+48.547%
2026-03-23	3.3500	3.4600	3.3200	3.4100	+4.601%	24,900,081	+49.853%
2026-03-20	3.2600	3.2899	3.2100	3.2600	-1.212%	23,944,023	+56.748%
2026-03-19	3.1500	3.3399	3.1400	3.3000	+0.610%	21,118,022	+54.848%
2026-03-18	3.3000	3.3400	3.2800	3.2800	-1.796%	14,485,246	+55.793%
2026-03-17	3.4200	3.4200	3.3300	3.3400	0.000%	16,252,652	+52.994%
2026-03-16	3.3800	3.4100	3.3250	3.3400	+1.212%	14,821,368	+52.994%
2026-03-13	3.4500	3.4700	3.2900	3.3000	-2.941%	19,111,725	+54.848%
2026-03-12	3.5000	3.5000	3.4000	3.4000	-5.556%	22,751,408	+50.294%
2026-03-11	3.6100	3.6650	3.5450	3.6000	-1.099%	12,419,531	+41.944%
2026-03-10	3.6200	3.6800	3.5850	3.6400	+1.676%	14,654,288	+40.385%
2026-03-09	3.4900	3.6200	3.4750	3.5800	+0.562%	18,971,275	+42.737%
2026-03-06	3.5700	3.5900	3.5400	3.5600	-2.198%	19,821,448	+43.539%
2026-03-05	3.6900	3.7099	3.6050	3.6400	-2.933%	21,572,293	+40.385%
2026-03-04	3.7800	3.8000	3.7400	3.7500	+1.351%	16,002,953	+36.267%
2026-03-03	3.7600	3.7600	3.6250	3.7000	-7.035%	16,119,875	+38.108%
2026-03-02	3.9700	4.0200	3.9200	3.9800	-1.485%	15,837,799	+28.392%
2026-02-27	4.0400	4.0766	4.0000	4.0400	-0.737%	10,772,088	+26.485%
2026-02-26	4.1300	4.1400	4.0600	4.0700	-1.928%	12,466,618	+25.553%
2026-02-25	4.1200	4.2100	4.0850	4.1500	+1.966%	19,738,153	+23.133%
2026-02-24	4.0300	4.1450	3.9800	4.0700	-2.163%	11,003,746	+25.553%
2026-02-23	4.1900	4.2350	4.1200	4.1600	-0.240%	17,250,494	+22.837%
2026-02-20	4.1100	4.1900	4.1000	4.1700	+1.214%	15,414,521	+22.542%
2026-02-19	4.0900	4.1500	4.0899	4.1200	0.000%	10,011,335	+24.029%
2026-02-18	4.1000	4.1500	4.0600	4.1200	+1.728%	16,635,548	+24.029%
2026-02-17	4.0700	4.0750	3.9400	4.0500	-1.699%	13,781,320	+26.173%
2026-02-13	4.0500	4.1250	4.0200	4.1200	-2.830%	49,488,367	+24.029%
2026-02-12	4.3500	4.3800	4.2201	4.2400	-2.529%	20,886,342	+20.519%
2026-02-11	4.3500	4.4100	4.2901	4.3500	+2.594%	65,735,574	+17.471%
2026-02-10	4.2400	4.2800	4.2200	4.2400	-0.935%	29,735,207	+20.519%
2026-02-09	4.2400	4.3000	4.2400	4.2800	+1.422%	36,655,149	+19.393%
2026-02-06	4.2000	4.2400	4.1731	4.2200	+0.957%	29,108,895	+21.090%
2026-02-05	4.2100	4.2300	4.1301	4.1800	-2.336%	37,689,324	+22.249%
2026-02-04	4.4200	4.4200	4.2300	4.2800	-2.948%	53,968,684	+19.393%
2026-02-03	4.4200	4.4700	4.3600	4.4100	+2.083%	26,571,633	+15.873%
2026-02-02	4.2800	4.3300	4.2740	4.3200	+1.171%	15,574,803	+18.287%
2026-01-30	4.2900	4.3900	4.2300	4.2700	-2.955%	14,665,456	+19.672%
2026-01-29	4.6100	4.6500	4.3800	4.4000	-3.720%	27,568,793	+16.136%
2026-01-28	4.6000	4.6600	4.5100	4.5700	+0.883%	22,250,400	+11.816%
2026-01-27	4.4300	4.5900	4.4250	4.5300	+4.619%	27,895,833	+12.804%
2026-01-26	4.4100	4.4300	4.3030	4.3300	-2.036%	16,490,431	+18.014%
2026-01-23	4.3200	4.4350	4.2700	4.4200	+0.683%	15,016,425	+15.611%
2026-01-22	4.3600	4.4900	4.3500	4.3900	+2.810%	18,666,403	+16.401%
2026-01-21	4.1500	4.2800	4.1300	4.2700	+2.644%	19,164,815	+19.672%
2026-01-20	4.0800	4.1700	4.0700	4.1600	0.000%	12,895,144	+22.837%
2026-01-16	4.1500	4.1700	4.1300	4.1600	-0.478%	12,666,258	+22.837%
2026-01-15	4.1600	4.2000	4.1446	4.1800	+0.481%	11,008,032	+22.249%
2026-01-14	4.0100	4.1700	3.9900	4.1600	+2.211%	17,447,229	+22.837%
2026-01-13	3.9700	4.0900	3.9600	4.0700	+2.261%	19,134,084	+25.553%
2026-01-12	3.9400	4.0000	3.9300	3.9800	+0.759%	12,130,945	+28.392%
2026-01-09	3.9400	4.0000	3.9287	3.9500	0.000%	13,342,592	+29.367%
2026-01-08	3.9600	3.9700	3.9050	3.9500	-0.754%	10,735,750	+29.367%
2026-01-07	3.8800	3.9854	3.8700	3.9800	+1.272%	14,573,370	+28.392%
2026-01-06	3.8300	3.9700	3.8128	3.9300	+2.611%	12,945,696	+30.025%
2026-01-05	3.8100	3.8700	3.8000	3.8300	+1.323%	11,128,411	+33.420%
2026-01-02	3.7500	3.8050	3.7385	3.7800	+2.439%	9,411,948	+35.185%
2025-12-31	3.7300	3.7500	3.6800	3.6900	-0.806%	4,301,305	+38.482%
2025-12-30	3.7500	3.7500	3.7100	3.7200	+1.639%	7,197,106	+37.366%
2025-12-29	3.7000	3.7100	3.6500	3.6600	-2.400%	9,256,090	+39.617%
2025-12-26	3.7400	3.7700	3.7400	3.7500	+0.267%	6,813,878	+36.267%
2025-12-24	3.7500	3.7500	3.7200	3.7400	0.000%	1,254,599	+36.631%
2025-12-23	3.7000	3.7500	3.6801	3.7400	+1.355%	12,838,539	+36.631%
2025-12-22	3.6600	3.7300	3.6500	3.6900	+1.096%	10,344,018	+38.482%
2025-12-19	3.7300	3.7399	3.6400	3.6500	-1.084%	19,042,255	+40.000%
2025-12-18	3.6800	3.7200	3.6650	3.6900	+0.545%	14,554,237	+38.482%
2025-12-17	3.7200	3.7300	3.6600	3.6700	-2.653%	20,020,764	+39.237%
2025-12-16	3.7300	3.8000	3.7300	3.7700	-0.265%	14,874,281	+35.544%
2025-12-15	3.7000	3.7900	3.6601	3.7800	+3.562%	22,104,988	+35.185%
2025-12-12	3.7000	3.7100	3.6200	3.6500	0.000%	10,677,770	+40.000%
2025-12-11	3.5800	3.6900	3.5800	3.6500	+2.241%	12,116,990	+40.000%
2025-12-10	3.5400	3.5900	3.5100	3.5700	+2.292%	8,922,061	+43.137%
2025-12-09	3.4500	3.5055	3.4500	3.4900	0.000%	7,528,368	+46.418%
2025-12-08	3.5400	3.5600	3.4800	3.4900	+0.287%	10,877,994	+46.418%
2025-12-05	3.6600	3.6900	3.4600	3.4800	-5.946%	30,816,632	+46.839%
2025-12-04	3.6900	3.7200	3.6850	3.7000	+0.817%	7,205,131	+38.108%
2025-12-03	3.6200	3.7099	3.6100	3.6700	+2.514%	11,159,053	+39.237%
2025-12-02	3.5700	3.5900	3.5500	3.5800	+0.280%	6,858,326	+42.737%
2025-12-01	3.5500	3.6200	3.5500	3.5700	-0.833%	13,674,930	+43.137%
2025-11-28	3.6000	3.6100	3.5850	3.6000	+0.279%	3,044,635	+41.944%
2025-11-26	3.5500	3.6000	3.5500	3.5900	+2.865%	5,494,946	+42.340%
2025-11-25	3.4500	3.5000	3.4300	3.4900	+1.159%	8,123,131	+46.418%
2025-11-24	3.4300	3.4800	3.4200	3.4500	+1.471%	12,020,394	+48.116%
2025-11-21	3.3900	3.4400	3.3600	3.4000	+0.592%	25,451,567	+50.294%
2025-11-20	3.5000	3.5200	3.3600	3.3800	-2.312%	9,605,716	+51.183%
2025-11-19	3.4800	3.5400	3.4500	3.4600	-0.575%	13,263,071	+47.688%
2025-11-18	3.4900	3.5200	3.4700	3.4800	-0.287%	17,344,164	+46.839%
2025-11-17	3.5000	3.5400	3.4750	3.4900	-1.412%	18,407,070	+46.418%
2025-11-14	3.5400	3.5900	3.5100	3.5400	-0.840%	9,499,620	+44.350%
2025-11-13	3.6100	3.6400	3.5400	3.5700	-1.108%	9,502,335	+43.137%
2025-11-12	3.5800	3.6300	3.5700	3.6100	-1.096%	8,381,963	+41.551%
2025-11-11	3.6400	3.6600	3.6100	3.6500	+1.389%	11,811,749	+40.000%
2025-11-10	3.6000	3.6250	3.5600	3.6000	+0.840%	10,075,614	+41.944%
2025-11-07	3.5400	3.5700	3.4950	3.5700	0.000%	13,500,812	+43.137%
2025-11-06	3.5700	3.6299	3.5550	3.5700	-0.833%	21,433,001	+43.137%
2025-11-05	3.4900	3.6100	3.4700	3.6000	+5.263%	26,767,853	+41.944%
2025-11-04	3.4300	3.4550	3.4000	3.4200	-1.724%	10,320,820	+49.415%
2025-11-03	3.5000	3.5000	3.4400	3.4800	-0.287%	15,753,503	+46.839%
2025-10-31	3.4100	3.5100	3.4100	3.4900	+1.159%	22,402,924	+46.418%
2025-10-30	3.5400	3.5600	3.4400	3.4500	-4.167%	21,064,288	+48.116%
2025-10-29	3.5000	3.6100	3.4800	3.6000	+4.046%	36,387,092	+41.944%
2025-10-28	3.4000	3.4800	3.4000	3.4600	+2.065%	22,859,289	+47.688%
2025-10-27	3.3800	3.4300	3.3600	3.3900	+0.593%	17,109,006	+50.737%
2025-10-24	3.4100	3.4296	3.3600	3.3700	-0.296%	16,922,729	+51.632%
2025-10-23	3.3700	3.4000	3.3400	3.3800	+1.502%	20,357,302	+51.183%
2025-10-22	3.3700	3.4000	3.3200	3.3300	-1.187%	26,020,845	+53.453%
2025-10-21	3.4100	3.4400	3.3700	3.3700	-1.173%	28,764,919	+51.632%
2025-10-20	3.3700	3.4200	3.3500	3.4100	+2.402%	20,440,974	+49.853%
2025-10-17	3.2400	3.3500	3.2400	3.3300	+2.462%	26,253,321	+53.453%
2025-10-16	3.2300	3.2800	3.2101	3.2500	-0.307%	33,396,654	+57.231%
2025-10-15	3.2400	3.3000	3.2200	3.2600	+0.929%	29,703,953	+56.748%
2025-10-14	3.1800	3.2400	3.1750	3.2300	-0.309%	19,273,880	+58.204%
2025-10-13	3.2100	3.2900	3.1900	3.2400	+2.857%	26,942,025	+57.716%
2025-10-10	3.2300	3.2400	3.1300	3.1500	-3.374%	21,932,556	+62.222%
2025-10-09	3.3000	3.3000	3.2200	3.2600	-0.306%	21,383,366	+56.748%
2025-10-08	3.2000	3.2800	3.2000	3.2700	+2.508%	22,357,547	+56.269%
2025-10-07	3.2500	3.2700	3.1700	3.1900	-2.147%	34,713,308	+60.188%
2025-10-06	3.2400	3.2700	3.1900	3.2600	-0.306%	21,972,550	+56.748%
2025-10-03	3.1900	3.2800	3.1708	3.2700	+2.188%	26,120,790	+56.269%
2025-10-02	3.1400	3.2200	3.1100	3.2000	+1.587%	27,212,510	+59.688%
2025-10-01	3.1100	3.1885	3.1000	3.1500	+1.613%	22,845,732	+62.222%
2025-09-30	3.1300	3.1550	3.0700	3.1000	-0.322%	21,166,838	+64.839%
2025-09-29	3.1400	3.1700	3.1000	3.1100	+1.303%	14,842,509	+64.309%
2025-09-26	3.0600	3.1000	3.0593	3.0700	+0.327%	20,425,166	+66.450%
2025-09-25	3.0900	3.1000	3.0500	3.0600	-1.608%	13,124,268	+66.993%
2025-09-24	3.1400	3.1400	3.0800	3.1100	-1.582%	10,233,197	+64.309%
2025-09-23	3.1400	3.2200	3.1350	3.1600	+1.935%	20,796,799	+61.709%
2025-09-22	3.0800	3.1100	3.0300	3.1000	-0.322%	17,434,570	+64.839%
2025-09-19	3.1100	3.1300	3.0900	3.1100	0.000%	13,384,609	+64.309%
2025-09-18	3.1400	3.1500	3.1100	3.1100	-0.955%	21,994,831	+64.309%
2025-09-17	3.1200	3.2100	3.1200	3.1400	0.000%	17,107,747	+62.739%
2025-09-16	3.1500	3.1500	3.1100	3.1400	+0.965%	10,423,182	+62.739%
2025-09-15	3.0800	3.1300	3.0600	3.1100	+2.640%	11,578,654	+64.309%
2025-09-12	3.0900	3.1100	3.0300	3.0300	-2.885%	12,334,513	+68.647%
2025-09-11	3.0800	3.1500	3.0750	3.1200	+0.645%	13,893,903	+63.782%
2025-09-10	3.1300	3.1500	3.0800	3.1000	0.000%	9,078,184	+64.839%
2025-09-09	3.1800	3.2000	3.1000	3.1000	-1.899%	8,051,520	+64.839%
2025-09-08	3.2300	3.2300	3.1000	3.1600	-1.250%	10,680,811	+61.709%
2025-09-05	3.1500	3.2150	3.1400	3.2000	+3.896%	13,800,968	+59.688%
2025-09-04	3.0500	3.1000	3.0100	3.0800	+1.650%	9,697,113	+65.909%
2025-09-03	3.0500	3.0600	2.9801	3.0300	-0.980%	13,699,629	+68.647%
2025-09-02	3.0400	3.0700	3.0200	3.0600	-0.649%	8,788,537	+66.993%
2025-08-29	3.0600	3.1000	3.0400	3.0800	+0.326%	8,773,201	+65.909%
2025-08-28	3.0900	3.1100	3.0700	3.0700	+0.327%	6,478,718	+66.450%
2025-08-27	3.0300	3.0600	2.9835	3.0600	+1.661%	10,458,729	+66.993%
2025-08-26	3.0600	3.0700	2.9800	3.0100	-0.987%	6,265,617	+69.767%
2025-08-25	3.0000	3.0900	2.9950	3.0400	+2.013%	12,663,407	+68.092%
2025-08-22	2.8900	2.9999	2.8850	2.9800	+2.759%	5,801,588	+71.477%
2025-08-21	2.9000	2.9000	2.8500	2.9000	+0.346%	7,204,645	+76.207%
2025-08-20	2.9600	2.9700	2.8800	2.8900	-1.027%	6,562,493	+76.817%
2025-08-19	2.9400	2.9600	2.9100	2.9200	-2.341%	9,460,749	+75.000%
2025-08-18	3.0000	3.0200	2.9800	2.9900	+0.673%	5,968,133	+70.903%
2025-08-15	2.9800	3.0000	2.9400	2.9700	+0.338%	6,774,575	+72.054%
2025-08-14	2.9400	3.0199	2.9300	2.9600	-2.310%	11,159,327	+72.635%
2025-08-13	3.0000	3.0600	3.0000	3.0300	+0.331%	11,349,821	+68.647%
2025-08-12	3.0000	3.0500	2.9900	3.0200	+2.027%	5,663,114	+69.205%
2025-08-11	2.9800	3.0000	2.9500	2.9600	-1.003%	8,989,191	+72.635%
2025-08-08	2.9600	3.0200	2.9300	2.9900	+1.014%	10,201,302	+70.903%
2025-08-07	2.9300	2.9755	2.9200	2.9600	+2.778%	11,329,945	+72.635%
2025-08-06	2.9300	2.9500	2.8700	2.8800	-1.370%	8,169,832	+77.431%
2025-08-05	2.9200	2.9400	2.8900	2.9200	0.000%	7,948,576	+75.000%
2025-08-04	2.9300	3.0000	2.9100	2.9200	+2.098%	12,912,361	+75.000%
2025-08-01	2.8900	2.9600	2.8500	2.8600	-3.378%	13,930,846	+78.671%
2025-07-31	2.9200	2.9800	2.9150	2.9600	-1.661%	13,312,993	+72.635%
2025-07-30	2.9700	3.0400	2.9500	3.0100	+1.689%	13,543,991	+69.767%
2025-07-29	2.9300	2.9700	2.9100	2.9600	-0.337%	11,002,502	+72.635%
2025-07-28	3.0400	3.0500	2.9500	2.9700	-2.623%	7,519,104	+72.054%
2025-07-25	3.0800	3.0800	3.0300	3.0500	-1.613%	5,797,083	+67.541%
2025-07-24	3.0900	3.1200	3.0600	3.1000	-0.322%	15,336,177	+64.839%
2025-07-23	3.0300	3.1300	3.0300	3.1100	+2.980%	9,477,009	+64.309%
2025-07-22	3.0000	3.0500	2.9850	3.0200	+1.684%	9,078,866	+69.205%
2025-07-21	2.9300	2.9800	2.9100	2.9700	+4.211%	10,613,339	+72.054%
2025-07-18	2.9400	2.9400	2.8300	2.8500	-2.730%	8,986,147	+79.298%
2025-07-17	2.9000	2.9400	2.8900	2.9300	-0.678%	11,662,044	+74.403%
2025-07-16	2.9100	2.9600	2.9000	2.9500	+0.683%	15,501,215	+73.220%
2025-07-15	2.9400	2.9600	2.8900	2.9300	0.000%	14,775,396	+74.403%
2025-07-14	3.0100	3.0150	2.9300	2.9300	-1.678%	18,132,561	+74.403%
2025-07-11	3.0000	3.0000	2.9300	2.9800	-0.997%	18,431,836	+71.477%
2025-07-10	3.0900	3.1400	2.9950	3.0100	-1.634%	49,638,252	+69.767%
2025-07-09	3.0800	3.1000	3.0400	3.0600	-0.971%	7,284,609	+66.993%
2025-07-08	3.0900	3.1300	3.0700	3.0900	+0.651%	8,638,980	+65.372%
2025-07-07	3.0600	3.0900	3.0300	3.0700	-1.917%	14,313,930	+66.450%
2025-07-03	3.0700	3.1500	3.0700	3.1300	+2.623%	15,358,817	+63.259%
2025-07-02	2.9900	3.0700	2.9712	3.0500	+4.452%	15,182,032	+67.541%
2025-07-01	2.8900	2.9299	2.8800	2.9200	0.000%	5,201,924	+75.000%
2025-06-30	2.8700	2.9400	2.8700	2.9200	+1.742%	10,187,150	+75.000%
2025-06-27	2.8700	2.8900	2.8400	2.8700	-0.692%	14,315,464	+78.049%
2025-06-26	2.8700	2.9200	2.8650	2.8900	+1.761%	9,113,768	+76.817%
2025-06-25	2.8100	2.8500	2.8000	2.8400	-2.069%	13,047,296	+79.930%
2025-06-24	2.9000	2.9500	2.8900	2.9000	+0.346%	24,624,348	+76.207%
2025-06-23	2.8500	2.9000	2.8300	2.8900	+1.049%	13,424,741	+76.817%
2025-06-20	2.9400	2.9499	2.8500	2.8600	-3.051%	16,912,201	+78.671%
2025-06-18	3.0100	3.0200	2.9500	2.9500	-1.007%	13,174,797	+73.220%
2025-06-17	3.0300	3.0400	2.9600	2.9800	-2.295%	15,259,467	+71.477%
2025-06-16	3.0300	3.0700	3.0300	3.0500	+2.007%	14,239,743	+67.541%
2025-06-13	2.9800	3.0100	2.9600	2.9900	-0.664%	15,261,251	+70.903%
2025-06-12	3.0200	3.0600	3.0000	3.0100	-1.311%	12,399,269	+69.767%
2025-06-11	3.0400	3.0700	3.0000	3.0500	-3.175%	21,005,827	+67.541%
2025-06-10	3.1900	3.2200	3.1200	3.1500	-1.254%	18,712,901	+62.222%
2025-06-09	3.0500	3.2100	3.0500	3.1900	+7.407%	23,526,245	+60.188%
2025-06-06	2.9700	2.9900	2.9400	2.9700	+0.338%	11,447,775	+72.054%
2025-06-05	2.9600	3.0050	2.9400	2.9600	+4.965%	15,875,859	+72.635%
2025-06-04	2.8700	2.8900	2.8200	2.8200	-0.704%	8,711,780	+81.206%
2025-06-03	2.8100	2.8700	2.7600	2.8400	+1.792%	14,725,826	+79.930%
2025-06-02	2.8100	2.8465	2.7600	2.7900	+6.084%	13,071,860	+83.154%
2025-05-30	2.7300	2.7300	2.6100	2.6300	-4.364%	15,727,299	+94.297%
2025-05-29	2.8000	2.8000	2.7500	2.7500	0.000%	10,195,035	+85.818%
2025-05-28	2.7700	2.7900	2.7400	2.7500	-3.169%	15,720,873	+85.818%
2025-05-27	2.7800	2.8600	2.7700	2.8400	+4.797%	15,424,063	+79.930%
2025-05-23	2.6800	2.7300	2.6700	2.7100	-0.368%	13,665,535	+88.561%
2025-05-22	2.7100	2.8000	2.7050	2.7200	-0.366%	20,729,264	+87.868%
2025-05-21	2.7500	2.7665	2.7200	2.7300	-0.727%	8,599,083	+87.179%
2025-05-20	2.7800	2.7800	2.7400	2.7500	-1.079%	5,300,948	+85.818%
2025-05-19	2.7700	2.8200	2.7675	2.7800	-1.068%	8,182,639	+83.813%
2025-05-16	2.7200	2.8150	2.7200	2.8100	+1.444%	26,546,973	+81.851%
2025-05-15	2.7600	2.8100	2.7500	2.7700	-0.360%	20,208,704	+84.477%
2025-05-14	2.7700	2.8100	2.7400	2.7800	0.000%	19,168,531	+83.813%
2025-05-13	2.6900	2.7900	2.6900	2.7800	+4.120%	14,449,905	+83.813%
2025-05-12	2.6700	2.7100	2.6400	2.6700	+1.908%	26,340,962	+91.386%
2025-05-09	2.5900	2.6300	2.5600	2.6200	+0.769%	14,773,674	+95.038%
2025-05-08	2.5500	2.6081	2.5500	2.6000	+3.586%	8,532,682	+96.538%
2025-05-07	2.5600	2.5600	2.4850	2.5100	-1.953%	5,349,355	+103.586%
2025-05-06	2.5700	2.5900	2.5500	2.5600	+0.392%	11,625,275	+99.609%
2025-05-05	2.6300	2.6400	2.5450	2.5500	-2.672%	11,919,880	+100.392%
2025-05-02	2.6200	2.6700	2.6000	2.6200	+1.158%	7,583,462	+95.038%
2025-05-01	2.6300	2.6499	2.5900	2.5900	-0.766%	3,378,179	+97.297%
2025-04-30	2.5700	2.6400	2.5700	2.6100	-3.690%	13,430,062	+95.785%
2025-04-29	2.6600	2.7499	2.6600	2.7100	0.000%	10,472,584	+88.561%
2025-04-28	2.7100	2.7400	2.6500	2.7100	+1.880%	10,170,120	+88.561%
2025-04-25	2.6600	2.6700	2.6200	2.6600	+0.377%	6,722,260	+92.105%
2025-04-24	2.6400	2.6600	2.6000	2.6500	+2.317%	11,317,612	+92.830%
2025-04-23	2.6400	2.6900	2.5800	2.5900	+0.778%	10,219,185	+97.297%
2025-04-22	2.5200	2.5900	2.5200	2.5700	+2.390%	6,295,769	+98.833%
2025-04-21	2.5300	2.5400	2.4900	2.5100	-1.181%	2,849,940	+103.586%
2025-04-17	2.5300	2.5663	2.5000	2.5400	+0.794%	6,140,430	+101.181%
2025-04-16	2.4800	2.5400	2.4650	2.5200	+0.800%	8,279,676	+102.778%
2025-04-15	2.5400	2.5600	2.4900	2.5000	-1.961%	7,369,482	+104.400%
2025-04-14	2.5300	2.5800	2.4950	2.5500	+3.239%	13,480,937	+100.392%
2025-04-11	2.4400	2.5300	2.4250	2.4700	+1.646%	10,702,914	+106.883%
2025-04-10	2.4700	2.4900	2.3700	2.4300	-3.571%	14,173,538	+110.288%
2025-04-09	2.3100	2.5400	2.2700	2.5200	+9.565%	19,050,270	+102.778%
2025-04-08	2.5200	2.5450	2.2800	2.3000	-6.504%	22,307,570	+122.174%
2025-04-07	2.4300	2.6099	2.3900	2.4600	-4.280%	16,959,045	+107.724%
2025-04-04	2.6700	2.6710	2.5500	2.5700	-8.214%	15,665,352	+98.833%
2025-04-03	2.8400	2.8800	2.7900	2.8000	-2.439%	16,484,687	+82.500%
2025-04-02	2.9000	2.9000	2.8050	2.8700	-1.712%	8,958,445	+78.049%
2025-04-01	2.8500	2.9597	2.8500	2.9200	+2.817%	12,766,000	+75.000%
2025-03-31	2.8600	2.8750	2.8000	2.8400	-2.740%	14,209,613	+79.930%
2025-03-28	2.9800	2.9800	2.8900	2.9200	-2.341%	4,265,585	+75.000%
2025-03-27	3.0000	3.0450	2.9800	2.9900	-1.320%	6,511,013	+70.903%
2025-03-26	3.0000	3.0400	2.9988	3.0300	+0.664%	3,856,753	+68.647%
2025-03-25	3.0100	3.0600	3.0000	3.0100	+1.007%	5,025,519	+69.767%
2025-03-24	2.9900	3.0300	2.9600	2.9800	+0.676%	3,948,711	+71.477%
2025-03-21	2.9800	3.0000	2.9550	2.9600	-2.310%	6,835,755	+72.635%

document.getElementById("y6TD1m").onerror = function(){this.style.display='none';}; .dark-mode .RpfLTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpfLTF{ color: #333333; background-color: white; border: 2px solid #333333; }GGBGerdau S.A.stock NYSE ADR

GGB
Gerdau S.A.
stock NYSE ADR