GGB - GERDAU S.A.
4.3
0.040 0.930%
Share volume: 15,958,678
Last Updated: 04-17-2026
Steel Works/Blast Furnaces & Steel Works:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.26
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.36 | $4.36 | $4.41 | $4.41 | $4.30 | $4.30 | $4.30 | $4.30 | 15,958,678 | $15,958,330.00 |
| 04-16-2026 | $4.34 | $4.34 | $4.40 | $4.40 | $4.24 | $4.24 | $4.26 | $4.26 | 23,811,348 | $23,811,348.00 |
| 04-15-2026 | $4.32 | $4.32 | $4.35 | $4.35 | $4.26 | $4.26 | $4.31 | $4.31 | 19,141,868 | $19,141,868.00 |
| 04-14-2026 | $4.24 | $4.24 | $4.30 | $4.30 | $4.23 | $4.23 | $4.27 | $4.27 | 15,194,143 | $15,194,143.00 |
| 04-13-2026 | $4.18 | $4.18 | $4.22 | $4.22 | $4.14 | $4.14 | $4.21 | $4.21 | 15,326,124 | $15,326,124.00 |
| 04-10-2026 | $4.22 | $4.22 | $4.28 | $4.28 | $4.20 | $4.20 | $4.23 | $4.23 | 21,338,573 | $21,338,573.00 |
| 04-09-2026 | $4.00 | $4.00 | $4.19 | $4.19 | $4.00 | $4.00 | $4.18 | $4.18 | 28,002,756 | $28,002,756.00 |
| 04-08-2026 | $3.99 | $3.99 | $4.02 | $4.02 | $3.94 | $3.94 | $3.97 | $3.97 | 25,780,402 | $25,780,402.00 |
| 04-07-2026 | $3.74 | $3.74 | $3.80 | $3.80 | $3.73 | $3.73 | $3.79 | $3.79 | 24,647,530 | $24,647,530.00 |
| 04-06-2026 | $3.82 | $3.82 | $3.82 | $3.82 | $3.74 | $3.74 | $3.76 | $3.76 | 17,751,900 | $17,751,900.00 |