NYSE : GGB
Gerdau S.A. — Price history
Materials · Steel · Brazil
Last price 4.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gerdau S.A. (GGB) closed at 4.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7 | 4.775 | 4.63 | 4.64 | 13,223,206 | -0.43% |
| 2026-10-30 | 4.65 | 4.735 | 4.6 | 4.66 | 20,789,486 | -1.69% |
| 2026-10-29 | 4.66 | 4.805 | 4.64 | 4.74 | 20,753,154 | +5.10% |
| 2026-10-28 | 4.6 | 4.6 | 4.4 | 4.51 | 29,967,943 | -3.01% |
| 2026-10-27 | 4.84 | 4.95 | 4.635 | 4.65 | 18,469,564 | -2.11% |
| 2026-10-26 | 5.02 | 5.2 | 4.59 | 4.75 | 39,496,067 | -6.86% |
| 2026-10-23 | 5.05 | 5.125 | 5.02 | 5.1 | 13,225,449 | +0.59% |
| 2026-10-22 | 5.21 | 5.235 | 5.02 | 5.07 | 16,718,242 | -3.24% |
| 2026-10-21 | 5.24 | 5.3 | 5.22 | 5.24 | 19,397,635 | +0.00% |
| 2026-10-20 | 5.18 | 5.29 | 5.14 | 5.24 | 15,386,068 | +2.14% |
| 2026-10-19 | 5.11 | 5.16 | 5 | 5.13 | 14,192,392 | +2.19% |
| 2026-10-16 | 5.09 | 5.16 | 4.995 | 5.02 | 17,725,053 | -0.59% |
| 2026-10-15 | 5.07 | 5.21 | 5.02 | 5.05 | 16,614,761 | -2.32% |
| 2026-10-14 | 5.1 | 5.18 | 5.075 | 5.17 | 8,319,336 | -0.19% |
| 2026-10-13 | 5.13 | 5.19 | 5.095 | 5.18 | 9,208,801 | +0.78% |
| 2026-10-12 | 5.13 | 5.185 | 5.08 | 5.14 | 7,163,916 | +0.39% |
| 2026-10-09 | 5.01 | 5.145 | 5.01 | 5.12 | 15,936,636 | +4.07% |
| 2026-10-08 | 5 | 5.115 | 4.915 | 4.92 | 16,227,371 | -1.99% |
| 2026-10-07 | 5.08 | 5.09 | 5 | 5.02 | 13,301,134 | -1.95% |
| 2026-10-06 | 5.25 | 5.25 | 5.06 | 5.12 | 12,718,566 | -0.97% |
| 2026-10-05 | 5.43 | 5.48 | 5.08 | 5.17 | 30,960,614 | +3.19% |
| 2026-10-02 | 4.85 | 5.04 | 4.835 | 5.01 | 19,407,209 | +4.16% |
| 2026-10-01 | 4.72 | 4.81 | 4.66 | 4.81 | 12,153,640 | +1.91% |
| 2026-09-30 | 4.69 | 4.75 | 4.65 | 4.72 | 12,086,069 | +1.72% |
| 2026-09-29 | 4.75 | 4.76 | 4.63 | 4.64 | 12,969,456 | -2.93% |
| 2026-09-28 | 4.75 | 4.84 | 4.75 | 4.78 | 9,769,947 | -1.44% |
| 2026-09-25 | 4.79 | 4.85 | 4.73 | 4.85 | 8,656,286 | +1.25% |
| 2026-09-24 | 4.87 | 4.9 | 4.78 | 4.79 | 10,577,119 | -1.84% |
| 2026-09-23 | 5.01 | 5.025 | 4.87 | 4.88 | 13,300,441 | -2.79% |
| 2026-09-22 | 4.92 | 5.05 | 4.915 | 5.02 | 8,253,422 | +0.40% |
| 2026-09-21 | 5.07 | 5.07 | 4.98 | 5 | 9,194,522 | +1.21% |
| 2026-09-18 | 5.06 | 5.07 | 4.89 | 4.94 | 15,845,746 | -3.14% |
| 2026-09-17 | 5.03 | 5.13 | 4.915 | 5.1 | 9,587,307 | +2.20% |
| 2026-09-16 | 5.05 | 5.1 | 4.91 | 4.99 | 12,044,900 | -1.38% |
| 2026-09-15 | 4.9 | 5.065 | 4.88 | 5.06 | 10,785,999 | +3.48% |
| 2026-09-14 | 4.92 | 5.005 | 4.86 | 4.89 | 11,469,617 | -5.05% |
| 2026-09-11 | 5.1 | 5.17 | 5.03 | 5.15 | 13,864,890 | +0.98% |
| 2026-09-10 | 4.91 | 5.115 | 4.895 | 5.1 | 11,392,875 | +1.80% |
| 2026-09-09 | 5.03 | 5.075 | 4.96 | 5.01 | 10,265,366 | -0.99% |
| 2026-09-08 | 5.03 | 5.11 | 5.03 | 5.06 | 9,613,773 | +1.81% |
| 2026-09-04 | 4.99 | 5.03 | 4.945 | 4.97 | 7,658,957 | +0.40% |
| 2026-09-03 | 5.05 | 5.07 | 4.88 | 4.95 | 12,787,129 | -0.40% |
| 2026-09-02 | 4.81 | 5.01 | 4.78 | 4.97 | 11,347,383 | +5.97% |
| 2026-09-01 | 4.57 | 4.75 | 4.57 | 4.69 | 10,836,511 | +1.74% |
| 2026-08-31 | 4.67 | 4.74 | 4.585 | 4.61 | 9,409,831 | +0.44% |
| 2026-08-28 | 4.67 | 4.705 | 4.545 | 4.59 | 10,865,413 | -2.34% |
| 2026-08-27 | 4.57 | 4.7 | 4.56 | 4.7 | 16,785,469 | +5.38% |
| 2026-08-26 | 4.42 | 4.475 | 4.39 | 4.46 | 7,598,489 | +2.29% |
| 2026-08-25 | 4.3 | 4.37 | 4.24 | 4.36 | 8,862,837 | +0.69% |
| 2026-08-24 | 4.35 | 4.535 | 4.31 | 4.33 | 15,052,933 | +0.00% |
| 2026-08-21 | 4.36 | 4.44 | 4.32 | 4.33 | 8,846,902 | +0.88% |
| 2026-08-20 | 4.29 | 4.399 | 4.18 | 4.33 | 16,027,819 | -2.91% |
| 2026-08-19 | 4.76 | 4.79 | 4.43 | 4.46 | 18,726,354 | -4.50% |
| 2026-08-18 | 4.8 | 4.835 | 4.65 | 4.67 | 8,471,340 | -2.71% |
| 2026-08-17 | 4.76 | 4.81 | 4.73 | 4.8 | 5,935,551 | +1.27% |
| 2026-08-14 | 4.79 | 4.79 | 4.695 | 4.74 | 7,317,118 | -1.25% |
| 2026-08-13 | 4.85 | 4.88 | 4.785 | 4.8 | 6,559,476 | -0.62% |
| 2026-08-12 | 4.79 | 4.85 | 4.75 | 4.83 | 8,509,013 | +2.99% |
| 2026-08-11 | 4.87 | 4.9 | 4.671 | 4.69 | 16,360,831 | -5.44% |
| 2026-08-10 | 4.96 | 5 | 4.94 | 4.96 | 7,053,452 | +0.40% |
| 2026-08-07 | 5.06 | 5.07 | 4.895 | 4.94 | 8,094,583 | -1.98% |
| 2026-08-06 | 5.12 | 5.155 | 5.02 | 5.04 | 10,454,442 | -1.95% |
| 2026-08-05 | 4.91 | 5.18 | 4.88 | 5.14 | 20,741,645 | +0.78% |
| 2026-08-04 | 5.13 | 5.17 | 5.04 | 5.1 | 18,819,081 | +0.79% |
| 2026-08-03 | 4.93 | 5.07 | 4.85 | 5.06 | 14,012,738 | +2.02% |
| 2026-07-31 | 4.96 | 5.02 | 4.88 | 4.96 | 12,067,416 | +0.00% |
| 2026-07-30 | 4.9 | 4.975 | 4.835 | 4.96 | 8,474,207 | +2.06% |
| 2026-07-29 | 4.95 | 4.97 | 4.82 | 4.86 | 11,734,563 | -1.82% |
| 2026-07-28 | 4.85 | 5 | 4.83 | 4.95 | 17,022,440 | +2.48% |
| 2026-07-27 | 4.78 | 4.845 | 4.75 | 4.83 | 11,015,117 | +0.42% |
| 2026-07-24 | 4.73 | 4.84 | 4.72 | 4.81 | 12,496,241 | +0.84% |
| 2026-07-23 | 4.76 | 4.815 | 4.72 | 4.77 | 20,133,101 | +0.00% |
| 2026-07-22 | 4.72 | 4.78 | 4.67 | 4.77 | 31,268,306 | +2.80% |
| 2026-07-21 | 4.7 | 4.7 | 4.62 | 4.64 | 14,017,113 | -0.85% |
| 2026-07-20 | 4.75 | 4.755 | 4.64 | 4.68 | 7,871,157 | -0.85% |
| 2026-07-17 | 4.63 | 4.77 | 4.614 | 4.72 | 9,829,942 | +0.00% |
| 2026-07-16 | 4.72 | 4.805 | 4.69 | 4.72 | 16,115,030 | -1.67% |
| 2026-07-15 | 4.65 | 4.83 | 4.63 | 4.8 | 31,784,447 | +4.12% |
| 2026-07-14 | 4.58 | 4.63 | 4.54 | 4.61 | 10,864,366 | +2.67% |
| 2026-07-13 | 4.53 | 4.57 | 4.45 | 4.49 | 10,736,916 | -0.22% |
| 2026-07-10 | 4.46 | 4.54 | 4.435 | 4.5 | 16,215,150 | +2.04% |
| 2026-07-09 | 4.33 | 4.49 | 4.3 | 4.41 | 23,480,106 | +2.56% |
| 2026-07-08 | 4.24 | 4.31 | 4.22 | 4.3 | 12,710,581 | +0.47% |
| 2026-07-07 | 4.2 | 4.3 | 4.195 | 4.28 | 16,823,381 | +1.18% |
| 2026-07-06 | 4.18 | 4.25 | 4.16 | 4.23 | 14,976,294 | +3.93% |
| 2026-07-02 | 4.06 | 4.135 | 4.04 | 4.07 | 20,453,649 | +1.24% |
| 2026-07-01 | 3.96 | 4.05 | 3.96 | 4.02 | 20,422,918 | -0.50% |
| 2026-06-30 | 4.06 | 4.09 | 4.01 | 4.04 | 15,156,538 | -2.18% |
| 2026-06-29 | 4.13 | 4.145 | 4.035 | 4.13 | 17,512,426 | -0.48% |
| 2026-06-26 | 4.12 | 4.17 | 4.09 | 4.15 | 19,336,806 | +0.24% |
| 2026-06-25 | 4.18 | 4.23 | 4.13 | 4.14 | 16,679,296 | +1.22% |
| 2026-06-24 | 4.12 | 4.14 | 4.08 | 4.09 | 10,526,812 | -1.92% |
| 2026-06-23 | 4.13 | 4.21 | 4.13 | 4.17 | 14,112,741 | -1.88% |
| 2026-06-22 | 4.21 | 4.28 | 4.185 | 4.25 | 15,770,504 | +1.92% |
| 2026-06-18 | 4.42 | 4.45 | 4.16 | 4.17 | 30,766,223 | -7.13% |
| 2026-06-17 | 4.62 | 4.65 | 4.48 | 4.49 | 12,663,783 | -2.81% |
| 2026-06-16 | 4.64 | 4.7 | 4.6 | 4.62 | 17,874,618 | -1.07% |
| 2026-06-15 | 4.88 | 4.9 | 4.62 | 4.67 | 13,335,609 | -1.68% |
| 2026-06-12 | 4.72 | 4.78 | 4.705 | 4.75 | 18,981,690 | +1.93% |
| 2026-06-11 | 4.58 | 4.69 | 4.53 | 4.66 | 12,868,677 | +3.10% |
| 2026-06-10 | 4.48 | 4.57 | 4.48 | 4.52 | 23,855,476 | -0.88% |
| 2026-06-09 | 4.64 | 4.64 | 4.42 | 4.56 | 16,148,028 | -0.22% |
| 2026-06-08 | 4.6 | 4.62 | 4.532 | 4.57 | 18,408,017 | -0.44% |
| 2026-06-05 | 4.63 | 4.67 | 4.55 | 4.59 | 17,396,084 | -2.55% |
| 2026-06-04 | 4.67 | 4.77 | 4.67 | 4.71 | 10,101,997 | -0.84% |
| 2026-06-03 | 4.74 | 4.805 | 4.72 | 4.75 | 31,491,658 | -2.86% |
| 2026-06-02 | 4.71 | 4.92 | 4.695 | 4.89 | 30,803,336 | +7.24% |
| 2026-06-01 | 4.44 | 4.63 | 4.44 | 4.56 | 13,719,440 | +1.33% |
| 2026-05-29 | 4.6 | 4.64 | 4.48 | 4.5 | 24,405,203 | -3.23% |
| 2026-05-28 | 4.7 | 4.725 | 4.635 | 4.65 | 16,469,309 | -1.48% |
| 2026-05-27 | 4.68 | 4.73 | 4.6 | 4.72 | 23,295,875 | +0.85% |
| 2026-05-26 | 4.8 | 4.81 | 4.645 | 4.68 | 15,818,824 | -1.47% |
| 2026-05-22 | 4.69 | 4.76 | 4.65 | 4.75 | 13,256,081 | +1.06% |
| 2026-05-21 | 4.64 | 4.73 | 4.59 | 4.7 | 14,849,071 | +0.21% |
| 2026-05-20 | 4.63 | 4.71 | 4.565 | 4.69 | 18,648,547 | +2.85% |
| 2026-05-19 | 4.525 | 4.62 | 4.49 | 4.56 | 23,715,093 | -1.51% |
| 2026-05-18 | 4.66 | 4.695 | 4.58 | 4.63 | 12,008,137 | +0.65% |
| 2026-05-15 | 4.49 | 4.63 | 4.49 | 4.6 | 14,508,322 | -1.74% |
| 2026-05-14 | 4.71 | 4.798 | 4.67 | 4.71 | 14,036,670 | +0.64% |
| 2026-05-13 | 4.8 | 4.895 | 4.66 | 4.68 | 21,878,742 | -2.30% |