GGB - GERDAU S.A.
3.7
-0.280 -7.568%
Share volume: 15,914,944
Last Updated: 03-03-2026
Steel Works/Blast Furnaces & Steel Works:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.98
-0.28
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $3.76 | $3.76 | $3.76 | $3.76 | $3.63 | $3.63 | $3.70 | $3.70 | 15,914,944 | $15,914,944.00 |
| 03-02-2026 | $3.97 | $3.97 | $4.02 | $4.02 | $3.92 | $3.92 | $3.98 | $3.98 | 15,838,639 | $15,838,639.00 |
| 02-27-2026 | $4.04 | $4.04 | $4.08 | $4.08 | $4.00 | $4.00 | $4.04 | $4.04 | 10,772,087 | $10,772,087.00 |
| 02-26-2026 | $4.13 | $4.13 | $4.14 | $4.14 | $4.06 | $4.06 | $4.07 | $4.07 | 12,523,952 | $12,523,952.00 |
| 02-25-2026 | $4.12 | $4.12 | $4.21 | $4.21 | $4.09 | $4.09 | $4.15 | $4.15 | 19,738,153 | $19,738,153.00 |
| 02-24-2026 | $4.03 | $4.03 | $4.15 | $4.15 | $3.98 | $3.98 | $4.07 | $4.07 | 11,003,747 | $11,003,747.00 |
| 02-23-2026 | $4.19 | $4.19 | $4.24 | $4.24 | $4.12 | $4.12 | $4.16 | $4.16 | 17,250,494 | $17,250,494.00 |
| 02-20-2026 | $4.11 | $4.11 | $4.19 | $4.19 | $4.10 | $4.10 | $4.17 | $4.17 | 15,414,521 | $15,414,521.00 |
| 02-19-2026 | $4.09 | $4.09 | $4.15 | $4.15 | $4.09 | $4.09 | $4.12 | $4.12 | 10,011,335 | $10,011,335.00 |
| 02-18-2026 | $4.10 | $4.10 | $4.15 | $4.15 | $4.06 | $4.06 | $4.12 | $4.12 | 16,635,548 | $16,635,548.00 |