Gerdau S.A. (GGB)
NYSE: GGB
· Real-Time Price · USD
3.08
0.05 (1.65%)
At close: Sep 04, 2025, 3:59 PM
3.08
0.16%
After-hours: Sep 04, 2025, 07:46 PM EDT
GGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.05 | 3.10 | 3.01 | 3.08 | 3.08 | 1.65% | 9,696,200 |
| 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 |
| Aug 28, 2025 | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | 0.33% | 6,478,718 |
| Aug 27, 2025 | 3.03 | 3.06 | 2.98 | 3.06 | 3.06 | 1.66% | 10,458,729 |
| Aug 26, 2025 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -0.99% | 6,265,617 |
| Aug 25, 2025 | 3.00 | 3.09 | 3.00 | 3.04 | 3.04 | 2.01% | 12,663,407 |
| Aug 22, 2025 | 2.89 | 3.00 | 2.89 | 2.98 | 2.98 | 2.76% | 5,801,600 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | 0.35% | 7,204,645 |
| Aug 20, 2025 | 2.96 | 2.97 | 2.88 | 2.89 | 2.89 | -1.03% | 6,562,500 |
| Aug 19, 2025 | 2.94 | 2.96 | 2.91 | 2.92 | 2.92 | -2.34% | 9,460,749 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | 0.67% | 5,968,133 |
| Aug 15, 2025 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 6,774,575 |
| Aug 14, 2025 | 2.94 | 3.02 | 2.93 | 2.96 | 2.96 | -2.31% | 11,159,327 |
| 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 |