Get the Stockscreener App
3.06
1.66%
0.05
After Hours:
3.04
-0.02
-0.65%
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 August 27, 2025, is $3.06.
- 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 306.70% to $3.06 now.
- The 52-week high stock price for GGB is $3.62, representing a 18.30% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for GGB is $2.27, indicating a -25.82% 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 |
|---|---|---|---|---|---|
| Aug 27, 2025 | $3.06 | $2.98 | $0.0765 | 10,458,677.0 | +1.66% |
| Aug 26, 2025 | $3.07 | $2.98 | $0.09 | 6,265,010.0 | -0.82% |
| Aug 25, 2025 | $3.09 | $3.00 | $0.095 | 12,508,637.0 | +1.85% |
| Aug 22, 2025 | $3.00 | $2.88 | $0.1149 | 5,801,392.0 | +2.76% |
| Aug 21, 2025 | $2.90 | $2.85 | $0.05 | 7,204,621.0 | +0.35% |
| Aug 20, 2025 | $2.97 | $2.88 | $0.09 | 6,555,790.0 | -1.03% |
| Aug 19, 2025 | $2.96 | $2.91 | $0.05 | 9,460,735.0 | -2.34% |
| Aug 18, 2025 | $3.02 | $2.98 | $0.04 | 5,967,909.0 | +0.67% |
| Aug 15, 2025 | $3.00 | $2.94 | $0.06 | 6,774,431.0 | +0.34% |
| Aug 14, 2025 | $3.02 | $2.93 | $0.0899 | 11,158,687.0 | -2.31% |
| Aug 13, 2025 | $3.06 | $3.00 | $0.06 | 11,349,786.0 | +0.33% |
| Aug 12, 2025 | $3.05 | $2.99 | $0.06 | 5,663,006.0 | +2.03% |
| Aug 11, 2025 | $3.00 | $2.95 | $0.05 | 8,987,922.0 | -1.00% |
| Aug 08, 2025 | $3.02 | $2.93 | $0.09 | 10,201,270.0 | +1.01% |
| Aug 07, 2025 | $2.98 | $2.92 | $0.0555 | 11,329,361.0 | +2.78% |
| Aug 06, 2025 | $2.95 | $2.87 | $0.08 | 8,168,758.0 | -1.37% |
| Aug 05, 2025 | $2.94 | $2.89 | $0.05 | 7,948,472.0 | +0.00% |
| Aug 04, 2025 | $3.00 | $2.91 | $0.09 | 12,912,302.0 | +2.10% |
| Aug 01, 2025 | $2.96 | $2.85 | $0.11 | 13,930,804.0 | -3.38% |
| Jul 31, 2025 | $2.98 | $2.92 | $0.065 | 13,310,408.0 | -1.66% |
| Jul 30, 2025 | $3.04 | $2.95 | $0.09 | 13,543,416.0 | +1.69% |
| Jul 29, 2025 | $2.97 | $2.91 | $0.06 | 11,001,977.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $3.09 | $2.85 | $0.24 | 183,106,247.0 | +3.38% |
| 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% |
2.37%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):