Gerdau S.A. (GGB)
NYSE: GGB
· Real-Time Price · USD
2.96
-0.07 (-2.31%)
At close: Aug 14, 2025, 3:59 PM
2.96
-0.17%
After-hours: Aug 14, 2025, 06:58 PM EDT
GGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.94 | 3.02 | 2.93 | 2.96 | n/a | -2.31% | 11,158,630 |
| Aug 13, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 11,349,821 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.00 | 2.03% | 5,663,114 |
| Aug 11, 2025 | 2.98 | 3.00 | 2.95 | 2.96 | 2.94 | -1.00% | 8,989,191 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.93 | 2.99 | 2.97 | 1.01% | 10,201,302 |
| Aug 7, 2025 | 2.93 | 2.98 | 2.92 | 2.96 | 2.94 | 2.78% | 11,329,945 |
| Aug 6, 2025 | 2.93 | 2.95 | 2.87 | 2.88 | 2.86 | -1.37% | 8,169,832 |
| Aug 5, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.90 | 0.00% | 7,948,576 |
| Aug 4, 2025 | 2.93 | 3.00 | 2.91 | 2.92 | 2.90 | 2.10% | 12,912,361 |
| Aug 1, 2025 | 2.89 | 2.96 | 2.85 | 2.86 | 2.84 | -3.38% | 13,930,846 |
| Jul 31, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.94 | -1.66% | 13,312,993 |
| Jul 30, 2025 | 2.97 | 3.04 | 2.95 | 3.01 | 2.99 | 1.69% | 13,543,991 |
| Jul 29, 2025 | 2.93 | 2.97 | 2.91 | 2.96 | 2.94 | -0.34% | 11,002,502 |
| Jul 28, 2025 | 3.04 | 3.05 | 2.95 | 2.97 | 2.95 | -2.62% | 7,519,104 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.03 | -1.61% | 5,797,100 |
| Jul 24, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.08 | -0.32% | 15,336,200 |
| Jul 23, 2025 | 3.03 | 3.13 | 3.03 | 3.11 | 3.09 | 2.98% | 9,477,009 |
| Jul 22, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.00 | 1.68% | 9,078,900 |
| Jul 21, 2025 | 2.93 | 2.98 | 2.91 | 2.97 | 2.95 | 4.21% | 10,613,339 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.83 | 2.85 | 2.83 | -2.73% | 8,986,147 |