Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Gerdau S.A. (GGB)

Compare
2.5100
-0.0300
(-1.18%)
At close: 4:00:02 PM EDT
2.5300
+0.02
+(0.80%)
After hours: 5:57:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252.53002.53502.49002.51002.51002,849,938
Apr 17, 20252.53002.57002.50002.54002.54006,140,400
Apr 16, 20252.48002.54002.47002.52002.52008,279,700
Apr 15, 20252.54002.56002.49002.50002.50007,369,400
Apr 14, 20252.53002.58002.50002.55002.550013,480,900
Apr 11, 20252.44002.53002.42002.47002.470010,702,900
Apr 10, 20252.47002.49002.37002.43002.430014,173,400
Apr 9, 20252.31002.54002.27002.52002.520019,050,300
Apr 8, 20252.52002.55002.28002.30002.300022,307,600
Apr 7, 20252.43002.61002.39002.46002.460016,959,000
Apr 4, 20252.67002.67002.55002.57002.570015,665,000
Apr 3, 20252.84002.88002.79002.80002.800016,484,600
Apr 2, 20252.90002.90002.81002.87002.87008,958,400
Apr 1, 20252.85002.96002.85002.92002.920012,766,000
Mar 31, 20252.86002.88002.80002.84002.840014,209,600
Mar 28, 20252.98002.98002.89002.92002.92004,265,600
Mar 27, 20253.00003.05002.98002.99002.99006,511,000
Mar 26, 20253.00003.04003.00003.03003.03003,864,900
Mar 25, 20253.01003.06003.00003.01003.01005,394,200
Mar 24, 20252.99003.03002.96002.98002.98003,964,600
Mar 21, 20252.98003.00002.96002.96002.96006,850,200
Mar 20, 20253.02003.06003.01003.03003.03006,046,000
Mar 19, 20253.04003.08003.02003.05003.05003,950,800
Mar 18, 20253.03003.05003.00003.03003.03004,382,400
Mar 17, 20252.95003.05002.94003.02003.02009,579,700
Mar 14, 20252.87002.96002.87002.94002.94006,719,100
Mar 13, 20252.80002.85002.78002.80002.80008,741,500
Mar 12, 20252.83002.88002.81002.81002.810013,779,000
Mar 11, 20252.86002.91002.84002.88002.880010,369,100
Mar 10, 20252.89002.93002.83002.86002.860012,267,400
Mar 7, 20252.92002.96002.88002.95002.950010,194,100
Mar 6, 20252.92002.99002.89002.95002.950012,372,500
Mar 5, 20252.83002.95002.83002.92002.920023,629,300
Mar 4, 20252.83002.85002.74002.81002.810012,526,100
Mar 3, 20252.87002.95002.80002.81002.810010,302,500
Feb 28, 20252.84002.91002.81002.83002.830024,754,500
Feb 27, 20252.86002.95002.84002.91002.910019,119,500
Feb 26, 20252.85002.89002.84002.85002.850015,860,600
Feb 25, 20252.81002.88002.80002.85002.850013,204,200
Feb 24, 20252.83002.87002.81002.82002.820014,215,000
Feb 21, 20252.89002.90002.81002.82002.820011,123,300
Feb 20, 20253.03003.08002.88002.89002.890014,765,800
Feb 19, 20253.04003.07003.01003.04003.04004,923,900
Feb 18, 20253.04003.10003.04003.08003.08007,854,600
Feb 14, 20253.07003.09003.02003.08003.08005,214,600
Feb 13, 20252.95003.03002.95003.02003.02006,273,600
Feb 12, 20253.00003.04002.96003.02003.020011,530,400
Feb 11, 20253.08003.11003.05003.08003.080014,769,900
Feb 10, 20252.99003.05002.97003.02003.020016,248,000
Feb 7, 20252.94002.94002.83002.85002.85007,200,800
Feb 6, 20252.91002.97002.90002.95002.95006,276,400
Feb 5, 20252.89002.91002.87002.89002.89009,029,200
Feb 4, 20252.95002.99002.93002.94002.94004,630,400
Feb 3, 20252.92002.98002.89002.96002.960010,606,400
Jan 31, 20253.02003.04002.89002.91002.910019,254,800
Jan 30, 20252.95003.02002.94002.99002.990010,870,300
Jan 29, 20252.96003.00002.93002.94002.94008,814,600
Jan 28, 20252.96002.99002.95002.98002.98004,841,700
Jan 27, 20252.94002.98002.93002.97002.97007,749,300
Jan 24, 20252.95002.98002.93002.93002.930010,470,400
Jan 23, 20252.91002.97002.88002.93002.930010,503,800
Jan 22, 20252.92002.99002.90002.91002.91008,357,400
Jan 21, 20252.91002.94002.87002.93002.93007,711,900
Jan 17, 20252.82002.89002.81002.83002.830015,201,600
Jan 16, 20252.83002.87002.78002.82002.82005,934,600
Jan 15, 20252.88002.90002.83002.89002.89006,107,300
Jan 14, 20252.77002.82002.76002.78002.78008,263,900
Jan 13, 20252.68002.79002.67002.77002.77009,294,500
Jan 10, 20252.76002.78002.70002.72002.72008,461,900
Jan 8, 20252.88002.90002.83002.84002.84005,991,500
Jan 7, 20252.97002.99002.90002.92002.92006,697,800
Jan 6, 20252.91002.95002.90002.91002.91008,979,600
Jan 3, 20252.85002.86002.79002.80002.80006,172,200
Jan 2, 20252.85002.92002.85002.88002.88006,320,100
Dec 31, 20242.90002.91002.87002.88002.88003,899,700
Dec 30, 20242.93002.93002.86002.90002.90008,289,400
Dec 27, 20242.91002.96002.90002.91002.91007,835,000
Dec 26, 20242.98003.02002.96002.98002.980010,956,300
Dec 24, 20243.00003.01002.93003.00003.00001,278,700
Dec 23, 20243.05003.07002.99003.00003.00007,322,800
Dec 20, 20243.09003.15003.07003.11003.110012,881,300
Dec 19, 20243.14003.16003.10003.11003.110017,807,200
Dec 18, 20243.29003.30003.07003.09003.090012,431,000
Dec 17, 20243.26003.33003.20003.31003.310019,436,000
Dec 16, 20243.26003.31003.24003.25003.250012,924,200
Dec 13, 20243.39003.39003.25003.26003.260026,828,900
Dec 12, 20243.49003.50003.39003.40003.400010,619,000
Dec 11, 20243.46003.55003.41003.50003.50008,858,400
Dec 10, 20243.47003.50003.46003.48003.48005,705,000
Dec 9, 20243.44003.52003.44003.46003.460013,641,300
Dec 6, 20243.45003.47003.35003.35003.35007,175,400
Dec 5, 20243.46003.50003.43003.46003.46007,687,100
Dec 4, 20243.44003.46003.38003.42003.420012,914,100
Dec 3, 20243.39003.46003.37003.44003.44008,919,700
Dec 2, 20243.33003.40003.33003.39003.390012,504,200
Nov 29, 20243.33003.39003.31003.36003.36008,351,500
Nov 27, 20243.43003.49003.38003.41003.410018,420,100
Nov 26, 20243.44003.47003.40003.43003.430010,068,700
Nov 25, 20243.41003.47003.41003.43003.43009,719,700
Nov 22, 20243.35003.40003.35003.39003.39003,945,000
Nov 21, 20243.30003.41003.30003.39003.39006,110,300
Nov 20, 20243.43003.50003.41003.47003.47005,662,800
Nov 19, 20243.39003.45003.37003.43003.43008,404,600
Nov 18, 20243.42003.49003.41003.44003.440014,095,100
Nov 15, 20243.43003.49003.41003.46003.46006,092,700
Nov 14, 20243.40003.45003.39003.41003.41005,781,500
Nov 13, 20243.35003.40003.32003.39003.39007,175,100
Nov 12, 20243.43003.45003.38003.40003.40009,370,800
Nov 11, 20243.45003.53003.43003.53003.53009,337,500
Nov 8, 20243.47003.57003.42003.57003.570015,045,900
Nov 7, 20243.56003.62003.50003.61003.610016,160,000
Nov 6, 20243.30003.50003.28003.49003.490036,068,600
Nov 5, 20243.12003.15003.08003.10003.100030,406,500
Nov 4, 20243.15003.16003.10003.11003.110018,393,100
Nov 1, 20243.11003.11003.07003.08003.08006,903,900
Oct 31, 20243.16003.17003.12003.12003.12004,498,600
Oct 30, 20243.17003.20003.14003.17003.17007,841,300
Oct 29, 20243.18003.21003.16003.18003.18007,359,200
Oct 28, 20243.17003.20003.15003.18003.180020,885,400
Oct 25, 20243.16003.19003.11003.12003.12006,441,900
Oct 24, 20243.12003.15003.10003.12003.12006,559,900
Oct 23, 20243.15003.16003.12003.13003.13008,290,800
Oct 22, 20243.18003.18003.14003.16003.16007,941,200
Oct 21, 20243.19003.22003.18003.19003.19007,792,900
Oct 18, 20243.25003.27003.19003.20003.20008,486,100
Oct 17, 20243.18003.20003.16003.18003.180031,480,900
Oct 16, 20243.24003.26003.20003.22003.22009,442,400
Oct 15, 20243.26003.27003.22003.22003.22006,896,900
Oct 14, 20243.25003.33003.24003.32003.32006,133,800
Oct 11, 20243.33003.35003.24003.30003.300015,799,500
Oct 10, 20243.45003.49003.40003.44003.44007,618,900
Oct 9, 20243.40003.47003.40003.42003.42008,278,900
Oct 8, 20243.48003.49003.43003.46003.460013,059,500
Oct 7, 20243.48003.57003.47003.57003.570023,042,000
Oct 4, 20243.48003.53003.47003.50003.50005,371,200
Oct 3, 20243.46003.49003.41003.45003.45007,319,400
Oct 2, 20243.57003.62003.53003.54003.54008,915,600
Oct 1, 20243.51003.53003.48003.50003.50005,783,200
Sep 30, 20243.50003.55003.49003.50003.50007,141,400
Sep 27, 20243.47003.54003.47003.48003.480025,072,600
Sep 26, 20243.42003.50003.41003.48003.48005,932,100
Sep 25, 20243.35003.36003.31003.33003.33003,906,800
Sep 24, 20243.31003.41003.31003.37003.37009,663,100
Sep 23, 20243.19003.22003.17003.20003.20007,221,800
Sep 20, 20243.36003.38003.24003.26003.260015,279,600
Sep 19, 20243.45003.45003.40003.42003.42006,352,300
Sep 18, 20243.36003.45003.35003.39003.390013,950,600
Sep 17, 20243.34003.37003.32003.37003.37006,518,200
Sep 16, 20243.38003.40003.34003.35003.35004,067,900
Sep 13, 20243.35003.41003.35003.37003.37006,608,200
Sep 12, 20243.26003.33003.25003.32003.32007,268,900
Sep 11, 20243.33003.34003.25003.30003.30007,837,000
Sep 10, 20243.31003.31003.22003.27003.27004,602,200
Sep 9, 20243.34003.34003.29003.31003.31003,582,900
Sep 6, 20243.30003.32003.23003.26003.26005,044,300
Sep 5, 20243.26003.31003.24003.28003.28004,563,600
Sep 4, 20243.17003.26003.17003.22003.22005,986,600
Sep 3, 20243.23003.26003.13003.13003.13003,679,900
Aug 30, 20243.22003.27003.21003.26003.26006,468,600
Aug 29, 20243.28003.31003.25003.29003.29006,005,400
Aug 28, 20243.24003.28003.22003.25003.25003,455,500
Aug 27, 20243.34003.36003.32003.32003.32002,643,600
Aug 26, 20243.36003.40003.35003.36003.36003,461,300
Aug 23, 20243.28003.36003.26003.34003.34006,094,800
Aug 22, 20243.30003.31003.24003.27003.27006,533,500
Aug 21, 20243.29003.37003.28003.36003.36007,894,800
Aug 20, 20243.21003.25003.16003.23003.23007,594,200
Aug 19, 20243.19003.28003.18003.26003.26005,823,800
Aug 16, 20243.17003.17003.12003.15003.15004,208,700
Aug 15, 20243.16003.21003.15003.15003.15006,759,800
Aug 14, 20243.19003.20003.15003.16003.16006,158,400
Aug 13, 2024 0.021 Dividend
Aug 13, 20243.18003.22003.16003.20003.20004,942,600
Aug 12, 20243.18003.23003.18003.18003.15903,578,700
Aug 9, 20243.17003.19003.14003.16003.13916,921,600
Aug 8, 20243.05003.13003.02003.11003.089511,571,500
Aug 7, 20243.10003.11003.02003.02003.00015,619,200
Aug 6, 20243.02003.07002.97003.03003.01009,113,300
Aug 5, 20242.93003.03002.92003.02003.00018,830,300
Aug 2, 20243.19003.19003.04003.05003.02997,980,400
Aug 1, 20243.28003.33003.15003.17003.149110,413,100
Jul 31, 20243.23003.26003.21003.24003.21864,148,800
Jul 30, 20243.19003.23003.15003.20003.17893,926,600
Jul 29, 20243.22003.23003.18003.22003.19874,223,300
Jul 26, 20243.20003.25003.17003.23003.20874,466,500
Jul 25, 20243.17003.28003.14003.24003.21869,339,600
Jul 24, 20243.20003.20003.12003.17003.14917,587,500
Jul 23, 20243.34003.35003.21003.25003.228510,708,700
Jul 22, 20243.39003.42003.37003.41003.38753,969,000
Jul 19, 20243.37003.40003.34003.36003.33783,818,400
Jul 18, 20243.41003.43003.34003.34003.31795,822,700
Jul 17, 20243.43003.48003.42003.46003.43726,373,800
Jul 16, 20243.40003.49003.39003.48003.45708,495,400
Jul 15, 20243.35003.43003.32003.39003.36764,020,500
Jul 12, 20243.32003.37003.30003.35003.32792,447,500
Jul 11, 20243.33003.36003.31003.31003.28813,751,200
Jul 10, 20243.31003.33003.28003.33003.30805,258,100
Jul 9, 20243.24003.31003.22003.30003.278210,479,300
Jul 8, 20243.26003.27003.23003.24003.21863,823,200
Jul 5, 20243.30003.32003.25003.28003.25834,742,000
Jul 3, 20243.32003.37003.32003.35003.32792,540,800
Jul 2, 20243.23003.28003.22003.26003.23854,634,300
Jul 1, 20243.30003.31003.23003.23003.20873,300,000
Jun 28, 20243.28003.31003.25003.30003.27827,747,500
Jun 27, 20243.30003.32003.24003.30003.27826,804,700
Jun 26, 20243.24003.31003.23003.30003.27828,915,200
Jun 25, 20243.28003.30003.22003.26003.238510,651,500
Jun 24, 20243.30003.32003.24003.29003.268310,558,500
Jun 21, 20243.18003.25003.17003.24003.21865,850,100
Jun 20, 20243.17003.25003.15003.16003.13918,227,000
Jun 18, 20243.13003.16003.08003.09003.06963,428,000
Jun 17, 20243.10003.10003.06003.09003.06965,121,700
Jun 14, 20243.13003.16003.12003.13003.10936,604,900
Jun 13, 20243.21003.23003.16003.19003.16894,627,100
Jun 12, 20243.22003.25003.15003.19003.168911,443,000
Jun 11, 20243.12003.21003.10003.19003.16899,346,400
Jun 10, 20243.14003.16003.11003.13003.10933,391,300
Jun 7, 20243.22003.22003.15003.16003.13916,541,000
Jun 6, 20243.23003.30003.23003.28003.25834,824,300
Jun 5, 20243.29003.29003.22003.23003.20877,385,300
Jun 4, 20243.28003.29003.23003.26003.23856,332,700
Jun 3, 20243.39003.40003.33003.34003.31797,197,800
May 31, 20243.49003.49003.40003.46003.437211,579,100
May 30, 20243.52003.55003.48003.49003.46702,551,600
May 29, 20243.48003.51003.44003.48003.45705,964,800
May 28, 20243.62003.63003.53003.54003.51666,114,800
May 24, 20243.63003.66003.58003.60003.57628,944,200
May 23, 20243.56003.56003.51003.53003.50675,181,500
May 22, 20243.62003.63003.54003.55003.526616,013,700
May 21, 20243.75003.78003.62003.63003.606014,908,200
May 20, 20243.78003.79003.71003.74003.71534,402,900
May 17, 2024 0.055 Dividend
May 17, 20243.92003.96003.83003.84003.81465,519,500
May 16, 20243.93004.04003.86003.97003.889134,068,300
May 15, 20243.73003.87003.71003.86003.781425,766,000
May 14, 20243.77003.79003.72003.74003.66387,654,800
May 13, 20243.71003.75003.70003.72003.64426,284,000
May 10, 20243.74003.74003.65003.66003.58556,770,200
May 9, 20243.68003.76003.68003.72003.64426,334,700
May 8, 20243.72003.79003.72003.78003.70305,195,000
May 7, 20243.85003.88003.74003.79003.71288,480,900
May 6, 20243.87003.90003.82003.83003.752010,284,600
May 3, 20243.77003.88003.77003.80003.722636,452,300
May 2, 20243.58003.64003.56003.61003.53656,869,300
May 1, 20243.50003.56003.48003.51003.43853,605,800
Apr 30, 20243.55003.56003.48003.48003.40917,067,600
Apr 29, 20243.60003.64003.59003.60003.52675,260,200
Apr 26, 20243.55003.63003.52003.61003.53656,893,700
Apr 25, 20243.48003.53003.47003.49003.418916,358,000
Apr 24, 20243.68003.68003.53003.56003.487511,504,500
Apr 23, 20243.69003.74003.65003.66003.58559,792,300
Apr 22, 20243.66003.87003.62003.80003.722616,111,600

Related Tickers

SID Companhia Siderúrgica Nacional
1.5100
-0.66%
 
TX Ternium S.A.
27.12
-0.91%
 
MT ArcelorMittal S.A.
26.55
-2.50%
 
USIM5.SA Usinas Siderúrgicas de Minas Gerais S.A.
5.67
+1.61%
 
PKX POSCO Holdings Inc.
43.83
-2.25%
 
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
0.9200
0.00%
 
CSNA3.SA Companhia Siderúrgica Nacional
8.68
+0.35%
 
CMC Commercial Metals Company
41.61
-1.70%
 
MTUS Metallus Inc.
12.82
-1.16%
 
ZEUS Olympic Steel, Inc.
29.82
-2.52%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.