Gerdau SA ADR (GGB) Historical Stock Data

2.62 ↑0.02 (0.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GGB is down -0.16% a day on average. There have been 16 days where Gerdau SA ADR closed green and 14 days where GGB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.59	2.62	↑$0.03 (1.16%)	2.56	2.63	14.77M
2025-05-08	2.55	2.60	↑$0.05 (1.96%)	2.55	2.61	8.53M
2025-05-07	2.56	2.51	↓$0.05 (-1.95%)	2.49	2.56	5.12M
2025-05-06	2.57	2.56	↓$0.01 (-0.39%)	2.55	2.59	7.46M
2025-05-05	2.63	2.55	↓$0.08 (-3.04%)	2.55	2.64	9.82M
2025-05-02	2.62	2.62	↑$0.00 (0.00%)	2.60	2.67	7.58M
2025-05-01	2.63	2.59	↓$0.04 (-1.52%)	2.59	2.65	3.38M
2025-04-30	2.57	2.61	↑$0.04 (1.56%)	2.57	2.64	11.50M
2025-04-29	2.66	2.71	↑$0.05 (1.88%)	2.66	2.75	9.91M
2025-04-28	2.71	2.71	↑$0.00 (0.00%)	2.65	2.74	9.99M
2025-04-25	2.66	2.66	↑$0.00 (0.00%)	2.62	2.67	6.72M
2025-04-24	2.64	2.65	↑$0.01 (0.38%)	2.60	2.66	11.26M
2025-04-23	2.64	2.59	↓$0.05 (-1.89%)	2.58	2.69	10.22M
2025-04-22	2.52	2.57	↑$0.05 (1.98%)	2.52	2.59	6.13M
2025-04-21	2.53	2.51	↓$0.02 (-0.79%)	2.49	2.54	2.85M
2025-04-17	2.53	2.54	↑$0.01 (0.40%)	2.50	2.57	6.14M
2025-04-16	2.48	2.52	↑$0.04 (1.61%)	2.47	2.54	8.28M
2025-04-15	2.54	2.50	↓$0.04 (-1.57%)	2.49	2.56	7.37M
2025-04-14	2.53	2.55	↑$0.02 (0.79%)	2.50	2.58	13.48M
2025-04-11	2.44	2.47	↑$0.03 (1.23%)	2.43	2.53	10.70M
2025-04-10	2.47	2.43	↓$0.04 (-1.62%)	2.37	2.49	14.17M
2025-04-09	2.31	2.52	↑$0.21 (9.09%)	2.27	2.54	19.04M
2025-04-08	2.52	2.30	↓$0.22 (-8.73%)	2.28	2.55	22.31M
2025-04-07	2.43	2.46	↑$0.03 (1.23%)	2.39	2.61	16.96M
2025-04-04	2.67	2.57	↓$0.10 (-3.75%)	2.55	2.67	15.67M
2025-04-03	2.84	2.80	↓$0.04 (-1.41%)	2.79	2.88	16.48M
2025-04-02	2.90	2.87	↓$0.03 (-1.03%)	2.81	2.90	8.95M
2025-04-01	2.85	2.92	↑$0.07 (2.46%)	2.85	2.96	12.77M
2025-03-31	2.86	2.84	↓$0.02 (-0.70%)	2.80	2.88	14.21M
2025-03-28	2.98	2.92	↓$0.06 (-2.01%)	2.89	2.98	4.27M