Get the Stockscreener App
3.93
2.61%
0.10
After Hours:
3.96
0.03
+0.76%
Overview
News
Price History
Option Chain
Why GGB Down?
Discussions
Forecast
Stock Split
Dividend History
Gerdau S A Adr Stock (GGB) Price History
The historical daily chart and data for Gerdau S A Adr stock (GGB), adjusted for splits and dividends, show that the latest closing stock price as of January 06, 2026, is $3.93.
- Gerdau S A Adr all-time high stock price is $6.9214, occurred on May 11, 2021.
- The lowest Gerdau S A Adr stock price recorded was $0.7524 on January 21, 2016. Since then, Gerdau S A Adr's stock price has risen over 422.33% to $3.93 now.
- The 52-week high stock price for GGB is $3.87, representing a -1.53% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for GGB is $2.27, indicating a -42.24% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gerdau S A Adr (GGB) stock in the beginning of 2025 was $4.5905. The stock closed the year at $5.2762, a gain of over 14.94% for the year.
The table below shows more information about GGB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $3.97 | $3.81 | $0.1572 | 12,945,452.0 | +2.61% |
| Jan 05, 2026 | $3.87 | $3.80 | $0.07 | 11,115,581.0 | +1.32% |
| Jan 02, 2026 | $3.81 | $3.74 | $0.0665 | 9,409,920.0 | +2.44% |
| Dec 31, 2025 | $3.75 | $3.68 | $0.07 | 4,301,256.0 | -0.81% |
| Dec 30, 2025 | $3.75 | $3.71 | $0.04 | 7,197,080.0 | +1.64% |
| Dec 29, 2025 | $3.71 | $3.65 | $0.06 | 9,205,946.0 | -2.40% |
| Dec 26, 2025 | $3.77 | $3.74 | $0.03 | 6,748,293.0 | +0.27% |
| Dec 24, 2025 | $3.75 | $3.72 | $0.03 | 1,254,599.0 | +0.00% |
| Dec 23, 2025 | $3.75 | $3.68 | $0.0699 | 12,837,436.0 | +1.36% |
| Dec 22, 2025 | $3.73 | $3.65 | $0.08 | 8,088,513.0 | +1.10% |
| Dec 19, 2025 | $3.74 | $3.64 | $0.0999 | 19,041,455.0 | -1.08% |
| Dec 18, 2025 | $3.72 | $3.67 | $0.055 | 13,278,604.0 | +0.54% |
| Dec 17, 2025 | $3.73 | $3.66 | $0.07 | 19,253,104.0 | -2.65% |
| Dec 16, 2025 | $3.80 | $3.73 | $0.07 | 14,599,801.0 | -0.26% |
| Dec 15, 2025 | $3.79 | $3.66 | $0.1299 | 19,688,736.0 | +3.56% |
| Dec 12, 2025 | $3.71 | $3.62 | $0.09 | 9,341,618.0 | +0.00% |
| Dec 11, 2025 | $3.69 | $3.58 | $0.11 | 12,116,693.0 | +2.24% |
| Dec 10, 2025 | $3.59 | $3.51 | $0.08 | 8,922,031.0 | +2.29% |
| Dec 09, 2025 | $3.51 | $3.45 | $0.0555 | 7,527,604.0 | +0.00% |
Gerdau S A Adr Stock (GGB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gerdau S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GGB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gerdau S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gerdau S A Adr Stock (GGB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.97 | $3.74 | $0.2315 | 46,416,405.0 | +6.50% |
Gerdau S A Adr Stock (GGB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.80 | $3.45 | $0.35 | 249,692,685.0 | +3.33% |
| Nov, 2025 | $3.66 | $3.36 | $0.30 | 249,666,051.0 | +3.15% |
| Oct, 2025 | $3.61 | $3.10 | $0.51 | 566,403,971.0 | +12.58% |
| Sep, 2025 | $3.23 | $2.98 | $0.2499 | 288,104,818.0 | +0.65% |
| Aug, 2025 | $3.11 | $2.85 | $0.26 | 187,899,167.0 | +4.05% |
| Jul, 2025 | $3.15 | $2.83 | $0.32 | 292,029,339.0 | +1.37% |
| Jun, 2025 | $3.22 | $2.76 | $0.46 | 298,958,150.0 | +11.03% |
| May, 2025 | $2.86 | $2.48 | $0.375 | 274,549,168.0 | +0.77% |
| Apr, 2025 | $2.96 | $2.27 | $0.6897 | 238,839,063.0 | -8.10% |
| Mar, 2025 | $3.08 | $2.78 | $0.30 | 166,488,533.0 | +0.35% |
| Feb, 2025 | $3.11 | $2.80 | $0.31 | 210,127,889.0 | -2.75% |
| Jan, 2025 | $3.04 | $2.67 | $0.37 | 171,478,993.0 | +1.04% |
Gerdau S A Adr Stock (GGB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.55 | $2.86 | $0.69 | 218,833,982.0 | -13.69% |
| Nov, 2024 | $3.62 | $3.07 | $0.55 | 237,768,153.0 | +7.69% |
| Oct, 2024 | $3.62 | $3.10 | $0.5187 | 217,442,150.0 | -10.86% |
| Sep, 2024 | $3.55 | $3.13 | $0.42 | 136,476,742.0 | +7.36% |
| Aug, 2024 | $3.40 | $2.92 | $0.48 | 141,551,591.0 | +0.62% |
| Jul, 2024 | $3.49 | $3.12 | $0.37 | 113,263,408.0 | -1.82% |
| Jun, 2024 | $3.40 | $3.06 | $0.34 | 132,087,016.0 | -4.62% |
| May, 2024 | $4.04 | $3.40 | $0.6403 | 236,562,374.0 | -0.57% |
| Apr, 2024 | $3.87 | $2.94 | $0.929 | 252,991,955.3 | +13.38% |
| Mar, 2024 | $3.12 | $2.85 | $0.2639 | 199,874,220.5 | +2.55% |
| Feb, 2024 | $3.09 | $2.85 | $0.2361 | 166,538,898.7 | +1.89% |
| Jan, 2024 | $3.40 | $2.88 | $0.5208 | 173,249,304.5 | -12.78% |
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):