Gerdau S.A. (GGB)
NYSE: GGB
· Real-Time Price · USD
3.07
0.01 (0.33%)
At close: Sep 26, 2025, 3:59 PM
3.06
-0.33%
After-hours: Sep 26, 2025, 06:48 PM EDT
GGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 20,222,261 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 13,124,300 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | -1.58% | 10,233,197 |
| Sep 23, 2025 | 3.14 | 3.22 | 3.14 | 3.16 | 3.16 | 1.94% | 20,796,800 |
| Sep 22, 2025 | 3.08 | 3.11 | 3.03 | 3.10 | 3.10 | -0.32% | 17,434,600 |
| Sep 19, 2025 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | 0.00% | 13,384,609 |
| Sep 18, 2025 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.96% | 21,994,831 |
| Sep 17, 2025 | 3.12 | 3.21 | 3.12 | 3.14 | 3.14 | 0.00% | 17,107,747 |
| Sep 16, 2025 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 0.96% | 10,423,182 |
| Sep 15, 2025 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 2.64% | 11,578,654 |
| Sep 12, 2025 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | -2.88% | 12,334,513 |
| Sep 11, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 13,893,903 |
| Sep 10, 2025 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | 0.00% | 9,078,200 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -1.90% | 8,051,520 |
| Sep 8, 2025 | 3.23 | 3.23 | 3.10 | 3.16 | 3.16 | -1.25% | 10,680,811 |
| Sep 5, 2025 | 3.15 | 3.22 | 3.14 | 3.20 | 3.20 | 3.90% | 13,801,000 |
| Sep 4, 2025 | 3.05 | 3.10 | 3.01 | 3.08 | 3.08 | 1.65% | 9,697,113 |
| Sep 3, 2025 | 3.05 | 3.06 | 2.98 | 3.03 | 3.03 | -0.98% | 13,699,629 |
| Sep 2, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | -0.65% | 8,788,537 |
| Aug 29, 2025 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 0.33% | 8,773,201 |