Gerdau S.A. (GGB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.5800 | 3.6400 | 3.5600 | 3.6100 | 3.6100 | 6,867,100 |
| May 01, 2024 | 3.5000 | 3.5600 | 3.4800 | 3.5100 | 3.5100 | 3,605,800 |
| Apr 30, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 7,067,600 |
| Apr 29, 2024 | 3.6000 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | 5,260,200 |
| Apr 26, 2024 | 3.5500 | 3.6300 | 3.5200 | 3.6100 | 3.6100 | 6,893,700 |
| Apr 25, 2024 | 3.4800 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 16,358,000 |
| Apr 24, 2024 | 3.6800 | 3.6800 | 3.5300 | 3.5600 | 3.5600 | 11,504,500 |
| Apr 23, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 9,792,300 |
| Apr 22, 2024 | 3.6600 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 16,111,600 |
| Apr 19, 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 9,290,300 |
| Apr 18, 2024 | 3.6100 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 6,896,000 |
| Apr 18, 2024 | 6:5 Stock Split | |||||
| Apr 17, 2024 | 3.6667 | 3.6667 | 3.5667 | 3.5750 | 3.5750 | 8,597,520 |
| Apr 16, 2024 | 3.5750 | 3.6000 | 3.5333 | 3.5583 | 3.5583 | 13,790,400 |
| Apr 15, 2024 | 3.6500 | 3.7833 | 3.6417 | 3.7167 | 3.7167 | 25,285,320 |
| Apr 12, 2024 | 3.7250 | 3.7333 | 3.5833 | 3.6000 | 3.6000 | 8,261,400 |
| Apr 11, 2024 | 3.7250 | 3.7500 | 3.6917 | 3.7333 | 3.7333 | 5,703,840 |
| Apr 10, 2024 | 3.7417 | 3.7917 | 3.7250 | 3.7417 | 3.7417 | 9,139,560 |
| Apr 09, 2024 | 3.8500 | 3.8667 | 3.7667 | 3.8167 | 3.8167 | 10,099,680 |
| Apr 08, 2024 | 3.8000 | 3.8667 | 3.7917 | 3.8250 | 3.8250 | 8,490,840 |
| Apr 05, 2024 | 3.7917 | 3.8000 | 3.6833 | 3.7500 | 3.7500 | 9,700,200 |
| Apr 04, 2024 | 3.7333 | 3.8833 | 3.7250 | 3.7917 | 3.7917 | 18,900,480 |
| Apr 03, 2024 | 3.6750 | 3.7333 | 3.6333 | 3.7333 | 3.7333 | 7,918,560 |
| Apr 02, 2024 | 3.6750 | 3.7500 | 3.6417 | 3.6917 | 3.6917 | 8,526,480 |
| Apr 01, 2024 | 3.6833 | 3.6917 | 3.6417 | 3.6667 | 3.6667 | 4,469,280 |
| Mar 28, 2024 | 3.6167 | 3.6917 | 3.6167 | 3.6833 | 3.6833 | 4,597,800 |
| Mar 27, 2024 | 3.5583 | 3.6917 | 3.5500 | 3.6583 | 3.6583 | 6,725,880 |
| Mar 26, 2024 | 3.5667 | 3.5917 | 3.5333 | 3.5583 | 3.5583 | 6,224,520 |
| Mar 25, 2024 | 3.5750 | 3.6167 | 3.5583 | 3.5833 | 3.5833 | 3,948,960 |
| Mar 22, 2024 | 3.6167 | 3.6333 | 3.5750 | 3.5833 | 3.5833 | 3,171,480 |
| Mar 21, 2024 | 3.6250 | 3.6917 | 3.6083 | 3.6667 | 3.6667 | 8,994,480 |
| Mar 20, 2024 | 3.5500 | 3.6417 | 3.5417 | 3.6333 | 3.6333 | 8,131,320 |
| Mar 19, 2024 | 3.5417 | 3.5833 | 3.5250 | 3.5583 | 3.5583 | 6,123,960 |
| Mar 18, 2024 | 3.4833 | 3.5500 | 3.4500 | 3.5250 | 3.5250 | 8,225,880 |
| Mar 15, 2024 | 3.5000 | 3.5333 | 3.4250 | 3.4667 | 3.4667 | 12,600,240 |
| Mar 14, 2024 | 3.6917 | 3.7000 | 3.5083 | 3.5333 | 3.5333 | 15,026,160 |
| Mar 13, 2024 | 3.5750 | 3.7000 | 3.5750 | 3.6583 | 3.6583 | 9,010,080 |
| Mar 12, 2024 | 3.5667 | 3.6167 | 3.5417 | 3.5667 | 3.5667 | 10,133,880 |
| Mar 11, 2024 | 3.5333 | 3.5833 | 3.5083 | 3.5333 | 3.5333 | 9,632,760 |
| Mar 08, 2024 | 3.5167 | 3.5333 | 3.5000 | 3.5333 | 3.5333 | 8,528,520 |
| Mar 07, 2024 | 3.5750 | 3.5833 | 3.5250 | 3.5333 | 3.5333 | 4,780,080 |
| Mar 06, 2024 | 3.6417 | 3.6583 | 3.5583 | 3.5833 | 3.5833 | 11,245,800 |
| Mar 05, 2024 | 3.6417 | 3.6583 | 3.6000 | 3.6083 | 3.6083 | 8,742,840 |
| Mar 04, 2024 | 3.6917 | 3.7333 | 3.6667 | 3.6667 | 3.6667 | 5,401,080 |
| Mar 04, 2024 | 0.02 Dividend | |||||
| Mar 01, 2024 | 3.7250 | 3.7417 | 3.6917 | 3.7417 | 3.7217 | 16,072,560 |
| Feb 29, 2024 | 3.5833 | 3.6083 | 3.5500 | 3.5917 | 3.5725 | 4,796,880 |
| Feb 28, 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5833 | 3.5642 | 6,385,440 |
| Feb 27, 2024 | 3.6000 | 3.6500 | 3.5833 | 3.6250 | 3.6056 | 5,697,000 |
| Feb 26, 2024 | 3.5250 | 3.5583 | 3.5000 | 3.5333 | 3.5144 | 6,692,040 |
| Feb 23, 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5667 | 3.5476 | 5,756,040 |
| Feb 22, 2024 | 3.6500 | 3.6750 | 3.6000 | 3.6083 | 3.5890 | 8,391,360 |
| Feb 21, 2024 | 3.6500 | 3.7083 | 3.6083 | 3.6500 | 3.6305 | 18,035,760 |
| Feb 20, 2024 | 3.5583 | 3.6083 | 3.5417 | 3.5917 | 3.5725 | 9,245,160 |
| Feb 16, 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5333 | 3.5144 | 13,184,160 |
| Feb 15, 2024 | 3.4750 | 3.5167 | 3.4500 | 3.4667 | 3.4481 | 7,830,960 |
| Feb 14, 2024 | 3.4667 | 3.5250 | 3.4417 | 3.4583 | 3.4398 | 8,082,960 |
| Feb 13, 2024 | 3.5250 | 3.5333 | 3.4250 | 3.4417 | 3.4233 | 4,440,960 |
| Feb 12, 2024 | 3.5333 | 3.5917 | 3.5333 | 3.5667 | 3.5476 | 2,025,960 |
| Feb 09, 2024 | 3.5583 | 3.5667 | 3.5083 | 3.5250 | 3.5062 | 4,786,560 |
| Feb 08, 2024 | 3.6333 | 3.6333 | 3.5417 | 3.5500 | 3.5310 | 4,799,760 |
| Feb 07, 2024 | 3.6500 | 3.6667 | 3.6333 | 3.6500 | 3.6305 | 4,464,600 |
| Feb 06, 2024 | 3.5750 | 3.6750 | 3.5667 | 3.6583 | 3.6388 | 5,734,440 |
| Feb 05, 2024 | 3.5750 | 3.5833 | 3.5083 | 3.5667 | 3.5476 | 5,888,040 |
| Feb 02, 2024 | 3.5833 | 3.6167 | 3.5583 | 3.6000 | 3.5808 | 5,882,280 |
| Feb 01, 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5500 | 3.5310 | 6,944,760 |
| Jan 31, 2024 | 3.5833 | 3.6083 | 3.5250 | 3.5250 | 3.5062 | 9,033,000 |
| Jan 30, 2024 | 3.5583 | 3.5917 | 3.5083 | 3.5667 | 3.5476 | 5,232,000 |
| Jan 29, 2024 | 3.6667 | 3.6750 | 3.5750 | 3.5833 | 3.5642 | 7,269,240 |
| Jan 26, 2024 | 3.7000 | 3.7250 | 3.6750 | 3.7000 | 3.6802 | 5,031,000 |
| Jan 25, 2024 | 3.6583 | 3.7083 | 3.6250 | 3.6917 | 3.6719 | 7,282,080 |
| Jan 24, 2024 | 3.7000 | 3.7083 | 3.6500 | 3.6750 | 3.6554 | 6,176,160 |
| Jan 23, 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5667 | 3.5476 | 4,755,360 |
| Jan 22, 2024 | 3.5167 | 3.5583 | 3.4667 | 3.4917 | 3.4730 | 6,482,160 |
| Jan 19, 2024 | 3.5333 | 3.5917 | 3.5167 | 3.5750 | 3.5559 | 8,428,800 |
| Jan 18, 2024 | 3.5083 | 3.5583 | 3.4583 | 3.5333 | 3.5144 | 8,749,800 |
| Jan 17, 2024 | 3.4917 | 3.5167 | 3.4667 | 3.4917 | 3.4730 | 5,702,640 |
| Jan 16, 2024 | 3.5833 | 3.5833 | 3.4833 | 3.5000 | 3.4813 | 6,319,320 |
| Jan 12, 2024 | 3.7000 | 3.7250 | 3.6583 | 3.6750 | 3.6554 | 4,579,320 |
| Jan 11, 2024 | 3.6667 | 3.6667 | 3.6250 | 3.6417 | 3.6222 | 6,843,840 |
| Jan 10, 2024 | 3.6833 | 3.6917 | 3.6250 | 3.6667 | 3.6471 | 12,665,280 |
| Jan 09, 2024 | 3.9417 | 3.9583 | 3.7667 | 3.7667 | 3.7465 | 11,871,720 |
| Jan 08, 2024 | 3.9833 | 4.0500 | 3.9500 | 4.0167 | 3.9952 | 8,017,200 |
| Jan 05, 2024 | 3.9250 | 3.9750 | 3.9250 | 3.9583 | 3.9372 | 5,254,080 |
| Jan 04, 2024 | 3.9500 | 3.9667 | 3.9167 | 3.9333 | 3.9123 | 4,153,080 |
| Jan 03, 2024 | 3.9833 | 4.0000 | 3.9500 | 3.9667 | 3.9455 | 4,828,920 |
| Jan 02, 2024 | 4.0417 | 4.0833 | 3.9833 | 4.0000 | 3.9786 | 5,903,040 |
| Dec 29, 2023 | 4.0500 | 4.0500 | 4.0083 | 4.0417 | 4.0201 | 3,652,320 |
| Dec 28, 2023 | 4.0667 | 4.1083 | 4.0583 | 4.0833 | 4.0615 | 4,868,400 |
| Dec 27, 2023 | 4.0750 | 4.1000 | 4.0667 | 4.0667 | 4.0449 | 3,683,040 |
| Dec 26, 2023 | 4.0833 | 4.1000 | 4.0750 | 4.0917 | 4.0698 | 2,402,760 |
| Dec 22, 2023 | 4.0583 | 4.0833 | 4.0333 | 4.0583 | 4.0366 | 3,502,680 |
| Dec 21, 2023 | 3.9833 | 4.0167 | 3.9750 | 4.0083 | 3.9869 | 4,209,120 |
| Dec 20, 2023 | 3.9583 | 3.9917 | 3.8750 | 3.8750 | 3.8543 | 7,770,600 |
| Dec 19, 2023 | 4.0000 | 4.0333 | 3.9250 | 3.9333 | 3.9123 | 7,642,080 |
| Dec 18, 2023 | 4.0250 | 4.1000 | 4.0083 | 4.0250 | 4.0035 | 9,589,200 |
| Dec 15, 2023 | 3.9750 | 3.9917 | 3.9417 | 3.9417 | 3.9206 | 11,890,560 |
| Dec 14, 2023 | 3.9417 | 4.0167 | 3.9417 | 3.9917 | 3.9703 | 5,509,440 |
| Dec 13, 2023 | 3.8167 | 3.9250 | 3.7917 | 3.9167 | 3.8957 | 5,665,440 |
| Dec 12, 2023 | 3.8250 | 3.8333 | 3.7750 | 3.8000 | 3.7797 | 4,655,160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.