Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gerdau S.A. Common Stock (NY:GGB)

2.860 -0.100 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.890 2.960 2.850 2.860 13,930,851 -0.10(-3.38%)
Jul 31, 2025 2.920 2.980 2.915 2.960 13,312,893 -0.05(-1.66%)
Jul 30, 2025 2.970 3.040 2.950 3.010 13,543,989 +0.05(+1.69%)
Jul 29, 2025 2.930 2.970 2.910 2.960 11,002,505 -0.01(-0.34%)
Jul 28, 2025 3.040 3.050 2.950 2.970 7,519,107 -0.08(-2.62%)
Jul 25, 2025 3.080 3.080 3.030 3.050 5,797,085 -0.05(-1.61%)
Jul 24, 2025 3.090 3.120 3.060 3.100 15,336,178 -0.01(-0.32%)
Jul 23, 2025 3.030 3.130 3.030 3.110 9,475,514 +0.09(+2.98%)
Jul 22, 2025 3.000 3.050 2.985 3.020 9,078,869 +0.05(+1.68%)
Jul 21, 2025 2.930 2.980 2.910 2.970 10,668,035 +0.12(+4.21%)
Jul 18, 2025 2.940 2.940 2.830 2.850 8,986,151 -0.08(-2.73%)
Jul 17, 2025 2.900 2.940 2.890 2.930 11,662,044 -0.02(-0.68%)
Jul 16, 2025 2.910 2.960 2.900 2.950 15,501,153 +0.02(+0.68%)
Jul 15, 2025 2.940 2.960 2.890 2.930 14,775,379 +0.00(+0.00%)
Jul 14, 2025 3.010 3.015 2.930 2.930 18,132,544 -0.05(-1.68%)
Jul 11, 2025 3.000 3.000 2.930 2.980 18,431,840 -0.03(-1.00%)
Jul 10, 2025 3.090 3.140 2.995 3.010 49,637,144 -0.05(-1.63%)
Jul 09, 2025 3.080 3.100 3.040 3.060 7,281,594 -0.03(-0.97%)
Jul 08, 2025 3.090 3.130 3.070 3.090 8,638,980 +0.02(+0.65%)
Jul 07, 2025 3.060 3.090 3.030 3.070 14,313,925 -0.06(-1.92%)
Jul 03, 2025 3.070 3.150 3.070 3.130 15,358,825 +0.08(+2.62%)
Jul 02, 2025 2.990 3.070 2.971 3.050 15,181,985 +0.13(+4.45%)
Jul 01, 2025 2.890 2.930 2.880 2.920 5,201,825 +0.00(+0.00%)
Jun 30, 2025 2.870 2.940 2.870 2.920 10,187,049 +0.05(+1.74%)
Jun 27, 2025 2.870 2.890 2.840 2.870 14,315,468 -0.02(-0.69%)
Jun 26, 2025 2.870 2.920 2.865 2.890 9,113,769 +0.05(+1.76%)
Jun 25, 2025 2.810 2.850 2.800 2.840 13,047,297 -0.06(-2.07%)
Jun 24, 2025 2.900 2.950 2.890 2.900 24,624,352 +0.01(+0.35%)
Jun 23, 2025 2.850 2.900 2.830 2.890 13,424,735 +0.03(+1.05%)
Jun 20, 2025 2.940 2.950 2.850 2.860 16,912,202 -0.09(-3.05%)
Jun 18, 2025 3.010 3.020 2.950 2.950 13,174,797 -0.03(-1.01%)
Jun 17, 2025 3.030 3.040 2.960 2.980 15,259,420 -0.07(-2.30%)
Jun 16, 2025 3.030 3.070 3.030 3.050 14,239,744 +0.06(+2.01%)
Jun 13, 2025 2.980 3.010 2.960 2.990 15,261,252 -0.02(-0.66%)
Jun 12, 2025 3.020 3.060 3.000 3.010 12,398,371 -0.04(-1.31%)
Jun 11, 2025 3.040 3.070 3.000 3.050 21,005,478 -0.10(-3.17%)
Jun 10, 2025 3.190 3.220 3.120 3.150 18,712,092 -0.04(-1.25%)
Jun 09, 2025 3.050 3.210 3.050 3.190 23,526,100 +0.22(+7.41%)
Jun 06, 2025 2.970 2.990 2.940 2.970 11,447,780 +0.01(+0.34%)
Jun 05, 2025 2.960 3.005 2.940 2.960 15,875,865 +0.14(+4.96%)
Jun 04, 2025 2.870 2.890 2.820 2.820 8,711,784 -0.02(-0.70%)
Jun 03, 2025 2.810 2.870 2.760 2.840 14,725,700 +0.05(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.