Gerdau S.A. GGB
4.40 USD -0.03 (-0.68%)
Regular-session close
4.38 -0.02 -0.45%
After hours · Nov 13, 6:53 PM ET
4.35 Day range 4.45
3.26 52-week range 5.24
- YTD
- +19.24%
- 1 year
- +23.25%
GGB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.42 | 4.45 | 4.35 | 4.40 | -0.03 | -0.68% | 14,546,644 |
| Nov 12, 2026 | 4.50 | 4.51 | 4.40 | 4.43 | -0.16 | -3.49% | 10,396,971 |
| Nov 11, 2026 | 4.69 | 4.70 | 4.56 | 4.59 | -0.04 | -0.86% | 11,509,000 |
| Nov 10, 2026 | 4.53 | 4.65 | 4.50 | 4.63 | +0.05 | +1.09% | 17,405,300 |
| Nov 9, 2026 | 4.47 | 4.60 | 4.42 | 4.58 | +0.20 | +4.57% | 22,763,700 |
| Nov 6, 2026 | 4.39 | 4.48 | 4.36 | 4.38 | -0.01 | -0.23% | 14,994,300 |
| Nov 5, 2026 | 4.60 | 4.64 | 4.33 | 4.39 | -0.21 | -4.57% | 27,310,700 |
| Nov 4, 2026 | 4.71 | 4.73 | 4.56 | 4.60 | -0.06 | -1.29% | 23,226,700 |
| Nov 3, 2026 | 4.62 | 4.70 | 4.61 | 4.66 | +0.02 | +0.43% | 17,192,200 |
| Nov 2, 2026 | 4.70 | 4.78 | 4.63 | 4.64 | -0.02 | -0.43% | 17,380,000 |
| Oct 30, 2026 | 4.65 | 4.74 | 4.60 | 4.66 | -0.08 | -1.69% | 20,789,500 |
| Oct 29, 2026 | 4.66 | 4.81 | 4.64 | 4.74 | +0.23 | +5.10% | 20,752,100 |
| Oct 28, 2026 | 4.60 | 4.60 | 4.40 | 4.51 | -0.14 | -3.01% | 29,967,900 |
| Oct 27, 2026 | 4.84 | 4.95 | 4.64 | 4.65 | -0.10 | -2.11% | 18,467,600 |
| Oct 26, 2026 | 5.02 | 5.20 | 4.59 | 4.75 | -0.35 | -6.86% | 39,495,900 |
| Oct 23, 2026 | 5.05 | 5.13 | 5.02 | 5.10 | +0.03 | +0.59% | 13,225,400 |
| Oct 22, 2026 | 5.21 | 5.24 | 5.02 | 5.07 | -0.17 | -3.24% | 16,718,200 |
| Oct 21, 2026 | 5.24 | 5.30 | 5.22 | 5.24 | 0.00 | 0.00% | 19,397,600 |
| Oct 20, 2026 | 5.18 | 5.29 | 5.14 | 5.24 | +0.11 | +2.14% | 15,386,000 |
| Oct 19, 2026 | 5.11 | 5.16 | 5.00 | 5.13 | +0.11 | +2.19% | 14,192,400 |
| Oct 16, 2026 | 5.09 | 5.16 | 5.00 | 5.02 | -0.03 | -0.59% | 17,734,200 |
| Oct 15, 2026 | 5.07 | 5.21 | 5.02 | 5.05 | -0.12 | -2.32% | 16,614,800 |
| Oct 14, 2026 | 5.10 | 5.18 | 5.08 | 5.17 | -0.01 | -0.19% | 8,379,400 |
| Oct 13, 2026 | 5.13 | 5.19 | 5.10 | 5.18 | +0.04 | +0.78% | 9,572,900 |
| Oct 12, 2026 | 5.13 | 5.19 | 5.08 | 5.14 | +0.02 | +0.39% | 7,163,900 |
| Oct 9, 2026 | 5.01 | 5.15 | 5.01 | 5.12 | +0.20 | +4.07% | 15,953,300 |
| Oct 8, 2026 | 5.00 | 5.12 | 4.92 | 4.92 | -0.10 | -1.99% | 16,238,900 |
| Oct 7, 2026 | 5.08 | 5.09 | 5.00 | 5.02 | -0.10 | -1.95% | 13,301,100 |
| Oct 6, 2026 | 5.25 | 5.25 | 5.06 | 5.12 | -0.05 | -0.97% | 12,718,600 |
| Oct 5, 2026 | 5.43 | 5.48 | 5.08 | 5.17 | +0.16 | +3.19% | 30,966,600 |
| Oct 2, 2026 | 4.85 | 5.04 | 4.84 | 5.01 | +0.20 | +4.16% | 19,415,000 |
| Oct 1, 2026 | 4.72 | 4.81 | 4.66 | 4.81 | +0.09 | +1.91% | 12,195,000 |
| Sep 30, 2026 | 4.69 | 4.75 | 4.65 | 4.72 | +0.08 | +1.72% | 12,175,200 |
| Sep 29, 2026 | 4.75 | 4.76 | 4.63 | 4.64 | -0.14 | -2.93% | 13,063,300 |
| Sep 28, 2026 | 4.75 | 4.84 | 4.75 | 4.78 | -0.07 | -1.44% | 9,775,700 |
| Sep 25, 2026 | 4.79 | 4.85 | 4.73 | 4.85 | +0.06 | +1.25% | 8,744,000 |
| Sep 24, 2026 | 4.87 | 4.90 | 4.78 | 4.79 | -0.09 | -1.84% | 10,577,100 |
| Sep 23, 2026 | 5.01 | 5.03 | 4.87 | 4.88 | -0.14 | -2.79% | 13,312,200 |
| Sep 22, 2026 | 4.92 | 5.05 | 4.92 | 5.02 | +0.02 | +0.40% | 10,250,000 |
| Sep 21, 2026 | 5.07 | 5.07 | 4.98 | 5.00 | +0.06 | +1.21% | 9,194,600 |
| Sep 18, 2026 | 5.06 | 5.07 | 4.89 | 4.94 | -0.16 | -3.14% | 15,852,500 |
| Sep 17, 2026 | 5.03 | 5.13 | 4.92 | 5.10 | +0.11 | +2.20% | 9,587,300 |
| Sep 16, 2026 | 5.05 | 5.10 | 4.91 | 4.99 | -0.07 | -1.38% | 12,044,900 |
| Sep 15, 2026 | 4.90 | 5.07 | 4.88 | 5.06 | +0.17 | +3.48% | 13,090,400 |
| Sep 14, 2026 | 4.92 | 5.01 | 4.86 | 4.89 | -0.26 | -5.05% | 11,605,300 |
| Sep 11, 2026 | 5.10 | 5.17 | 5.03 | 5.15 | +0.05 | +0.98% | 13,864,900 |
| Sep 10, 2026 | 4.91 | 5.12 | 4.90 | 5.10 | +0.09 | +1.80% | 11,392,900 |
| Sep 9, 2026 | 5.03 | 5.08 | 4.96 | 5.01 | -0.05 | -0.99% | 10,265,400 |
| Sep 8, 2026 | 5.03 | 5.11 | 5.03 | 5.06 | +0.09 | +1.81% | 9,613,800 |
| Sep 4, 2026 | 4.99 | 5.03 | 4.95 | 4.97 | +0.02 | +0.40% | 7,659,700 |
| Sep 3, 2026 | 5.05 | 5.07 | 4.88 | 4.95 | -0.02 | -0.40% | 12,794,300 |
| Sep 2, 2026 | 4.81 | 5.01 | 4.78 | 4.97 | +0.28 | +5.97% | 11,691,800 |
| Sep 1, 2026 | 4.57 | 4.75 | 4.57 | 4.69 | +0.08 | +1.74% | 10,836,500 |
| Aug 31, 2026 | 4.67 | 4.74 | 4.59 | 4.61 | +0.02 | +0.44% | 9,415,000 |
| Aug 28, 2026 | 4.67 | 4.71 | 4.55 | 4.59 | -0.11 | -2.34% | 10,865,400 |
| Aug 27, 2026 | 4.57 | 4.70 | 4.56 | 4.70 | +0.24 | +5.38% | 16,785,500 |
| Aug 26, 2026 | 4.42 | 4.48 | 4.39 | 4.46 | +0.10 | +2.29% | 7,598,500 |
| Aug 25, 2026 | 4.30 | 4.37 | 4.24 | 4.36 | +0.03 | +0.69% | 8,863,000 |
| Aug 24, 2026 | 4.35 | 4.54 | 4.31 | 4.33 | 0.00 | 0.00% | 15,052,900 |
| Aug 21, 2026 | 4.36 | 4.44 | 4.32 | 4.33 | 0.00 | 0.00% | 8,847,100 |
| Aug 20, 2026 | 4.29 | 4.40 | 4.18 | 4.33 | -0.13 | -2.91% | 16,052,300 |
| Aug 19, 2026 | 4.76 | 4.79 | 4.43 | 4.46 | -0.21 | -4.50% | 18,726,400 |
| Aug 18, 2026 | 4.80 | 4.84 | 4.65 | 4.67 | -0.13 | -2.71% | 8,471,200 |
| Aug 17, 2026 | 4.76 | 4.81 | 4.73 | 4.80 | +0.06 | +1.27% | 5,935,500 |
| Aug 14, 2026 | 4.79 | 4.79 | 4.70 | 4.74 | -0.06 | -1.25% | 7,317,100 |
65 days, newest first. Daily bars as drawn on the GGB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.