Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gerdau S.A. Common Stock (NY:GGB)

3.261 +0.061 (+1.91%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 3.140 3.220 3.110 3.200 27,212,518 +0.05(+1.59%)
Oct 01, 2025 3.110 3.188 3.100 3.150 22,845,728 +0.05(+1.61%)
Sep 30, 2025 3.130 3.155 3.070 3.100 21,166,832 -0.01(-0.32%)
Sep 29, 2025 3.140 3.170 3.100 3.110 14,843,261 +0.04(+1.30%)
Sep 26, 2025 3.060 3.100 3.059 3.070 20,425,168 +0.01(+0.33%)
Sep 25, 2025 3.090 3.100 3.050 3.060 13,124,073 -0.05(-1.61%)
Sep 24, 2025 3.140 3.140 3.080 3.110 10,233,158 -0.05(-1.58%)
Sep 23, 2025 3.140 3.220 3.135 3.160 20,796,800 +0.06(+1.94%)
Sep 22, 2025 3.080 3.110 3.030 3.100 17,433,040 -0.01(-0.32%)
Sep 19, 2025 3.110 3.130 3.090 3.110 13,384,614 +0.00(+0.00%)
Sep 18, 2025 3.140 3.150 3.110 3.110 21,994,824 -0.03(-0.96%)
Sep 17, 2025 3.120 3.210 3.120 3.140 17,107,736 +0.00(+0.00%)
Sep 16, 2025 3.150 3.150 3.110 3.140 10,423,180 +0.03(+0.96%)
Sep 15, 2025 3.080 3.130 3.060 3.110 11,578,557 +0.08(+2.64%)
Sep 12, 2025 3.090 3.110 3.030 3.030 12,334,515 -0.09(-2.88%)
Sep 11, 2025 3.080 3.150 3.075 3.120 13,893,555 +0.02(+0.65%)
Sep 10, 2025 3.130 3.150 3.080 3.100 9,078,184 +0.00(+0.00%)
Sep 09, 2025 3.180 3.200 3.100 3.100 8,051,515 -0.06(-1.90%)
Sep 08, 2025 3.230 3.230 3.100 3.160 10,680,812 -0.04(-1.25%)
Sep 05, 2025 3.150 3.215 3.140 3.200 13,800,969 +0.12(+3.90%)
Sep 04, 2025 3.050 3.100 3.010 3.080 9,697,113 +0.05(+1.65%)
Sep 03, 2025 3.050 3.060 2.980 3.030 13,699,629 -0.03(-0.98%)
Sep 02, 2025 3.040 3.070 3.020 3.060 8,788,320 -0.02(-0.65%)
Aug 29, 2025 3.060 3.100 3.040 3.080 8,773,202 +0.01(+0.33%)
Aug 28, 2025 3.090 3.110 3.070 3.070 6,478,721 +0.01(+0.33%)
Aug 27, 2025 3.030 3.060 2.983 3.060 10,458,727 +0.05(+1.66%)
Aug 26, 2025 3.060 3.070 2.980 3.010 6,265,540 -0.03(-0.99%)
Aug 25, 2025 3.000 3.090 2.995 3.040 12,663,377 +0.06(+2.01%)
Aug 22, 2025 2.890 3.000 2.885 2.980 5,801,589 +0.08(+2.76%)
Aug 21, 2025 2.900 2.900 2.850 2.900 7,204,633 +0.01(+0.35%)
Aug 20, 2025 2.960 2.970 2.880 2.890 6,562,494 -0.03(-1.03%)
Aug 19, 2025 2.940 2.960 2.910 2.920 9,460,759 -0.07(-2.34%)
Aug 18, 2025 3.000 3.020 2.980 2.990 5,967,955 +0.02(+0.67%)
Aug 15, 2025 2.980 3.000 2.940 2.970 6,774,575 +0.01(+0.34%)
Aug 14, 2025 2.940 3.020 2.930 2.960 11,159,330 -0.07(-2.31%)
Aug 13, 2025 3.000 3.060 3.000 3.030 11,349,810 +0.03(+1.07%)
Aug 12, 2025 2.978 3.028 2.968 2.998 5,704,637 +0.06(+2.03%)
Aug 11, 2025 2.958 2.978 2.929 2.938 9,055,056 -0.03(-1.00%)
Aug 08, 2025 2.938 2.998 2.909 2.968 10,276,165 +0.03(+1.01%)
Aug 07, 2025 2.909 2.954 2.899 2.938 11,413,051 +0.08(+2.78%)
Aug 06, 2025 2.909 2.929 2.849 2.859 8,229,786 -0.04(-1.37%)
Aug 05, 2025 2.899 2.919 2.869 2.899 8,006,905 +0.00(+0.00%)
Aug 04, 2025 2.909 2.978 2.889 2.899 13,007,109 +0.06(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.