Get the Stockscreener App
3.40
0.59%
0.02
After Hours:
3.41
0.01
+0.29%
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 November 21, 2025, is $3.40.
- 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 351.89% to $3.40 now.
- The 52-week high stock price for GGB is $3.66, representing a 7.65% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for GGB is $2.27, indicating a -33.24% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $3.44 | $3.36 | $0.08 | 25,448,484.0 | +0.59% |
| Nov 20, 2025 | $3.52 | $3.36 | $0.16 | 9,605,690.0 | -2.31% |
| Nov 19, 2025 | $3.54 | $3.45 | $0.09 | 13,260,810.0 | -0.57% |
| Nov 18, 2025 | $3.52 | $3.47 | $0.05 | 17,344,164.0 | -0.29% |
| Nov 17, 2025 | $3.54 | $3.48 | $0.065 | 18,407,060.0 | -1.41% |
| Nov 14, 2025 | $3.59 | $3.51 | $0.08 | 9,499,599.0 | -0.84% |
| Nov 13, 2025 | $3.64 | $3.54 | $0.10 | 9,442,050.0 | -1.11% |
| Nov 12, 2025 | $3.63 | $3.57 | $0.06 | 8,352,100.0 | -1.10% |
| Nov 11, 2025 | $3.66 | $3.61 | $0.05 | 11,780,998.0 | +1.39% |
| Nov 10, 2025 | $3.62 | $3.56 | $0.065 | 10,074,533.0 | +0.84% |
| Nov 07, 2025 | $3.57 | $3.50 | $0.075 | 13,500,803.0 | +0.00% |
| Nov 06, 2025 | $3.63 | $3.56 | $0.0749 | 21,432,735.0 | -0.83% |
| Nov 05, 2025 | $3.61 | $3.47 | $0.14 | 26,766,677.0 | +5.26% |
| Nov 04, 2025 | $3.46 | $3.40 | $0.055 | 10,318,798.0 | -1.72% |
| Nov 03, 2025 | $3.50 | $3.44 | $0.06 | 15,750,508.0 | -0.29% |
| Oct 31, 2025 | $3.51 | $3.41 | $0.10 | 22,402,686.0 | +1.16% |
| Oct 30, 2025 | $3.56 | $3.44 | $0.12 | 21,048,521.0 | -4.17% |
| Oct 29, 2025 | $3.61 | $3.48 | $0.13 | 36,384,839.0 | +4.05% |
| Oct 28, 2025 | $3.48 | $3.40 | $0.08 | 22,858,672.0 | +2.06% |
| Oct 27, 2025 | $3.43 | $3.36 | $0.07 | 17,107,626.0 | +0.59% |
| Oct 24, 2025 | $3.43 | $3.36 | $0.0696 | 16,922,608.0 | -0.30% |
| Oct 23, 2025 | $3.40 | $3.34 | $0.06 | 20,357,292.0 | +1.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.66 | $3.36 | $0.30 | 246,433,493.0 | -2.58% |
| 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% |
Gerdau S A Adr Stock (GGB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.42 | $3.08 | $0.3438 | 153,907,159.7 | +8.74% |
| Nov, 2023 | $3.51 | $3.02 | $0.4826 | 183,833,035.2 | +2.76% |
| Oct, 2023 | $3.31 | $2.92 | $0.3958 | 170,531,938.1 | -9.01% |
| Sep, 2023 | $3.72 | $3.30 | $0.4167 | 177,613,558.6 | -8.45% |
| Aug, 2023 | $4.25 | $3.41 | $0.8368 | 279,045,041.8 | -15.28% |
| Jul, 2023 | $4.28 | $3.53 | $0.7431 | 169,718,306.4 | +17.82% |
| Jun, 2023 | $3.76 | $3.27 | $0.4861 | 157,150,314.7 | +10.59% |
| May, 2023 | $3.53 | $3.22 | $0.3124 | 230,998,363.2 | -5.41% |
| Apr, 2023 | $3.72 | $3.22 | $0.5035 | 172,172,531.5 | +1.22% |
| Mar, 2023 | $3.82 | $3.11 | $0.7043 | 291,067,491.5 | -5.37% |
| Feb, 2023 | $4.25 | $3.55 | $0.701 | 251,262,575.4 | -15.85% |
| Jan, 2023 | $4.40 | $3.53 | $0.8697 | 321,387,519.1 | +17.33% |
3.46%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):