Get the Stockscreener App
4.5708
0.54%
0.0408
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 28, 2026, is $4.5708.
- 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 507.50% to $4.5708 now.
- The 52-week high stock price for GGB is $4.59, representing a 0.42% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for GGB is $2.27, indicating a -50.34% 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 28, 2026 | $4.66 | $4.55 | $0.1095 | 4,277,606.0 | +0.85% |
| Jan 27, 2026 | $4.59 | $4.42 | $0.165 | 27,895,156.0 | +4.62% |
| Jan 26, 2026 | $4.43 | $4.30 | $0.127 | 16,490,341.0 | -2.04% |
| Jan 23, 2026 | $4.43 | $4.27 | $0.165 | 15,006,914.0 | +0.68% |
| Jan 22, 2026 | $4.49 | $4.35 | $0.14 | 18,654,229.0 | +2.81% |
| Jan 21, 2026 | $4.28 | $4.13 | $0.15 | 19,164,496.0 | +2.64% |
| Jan 20, 2026 | $4.17 | $4.07 | $0.10 | 12,895,130.0 | +0.00% |
| Jan 16, 2026 | $4.17 | $4.13 | $0.04 | 12,439,762.0 | -0.48% |
| Jan 15, 2026 | $4.20 | $4.14 | $0.0554 | 11,007,391.0 | +0.48% |
| Jan 14, 2026 | $4.17 | $3.99 | $0.18 | 17,447,176.0 | +2.21% |
| Jan 13, 2026 | $4.09 | $3.96 | $0.13 | 19,133,181.0 | +2.26% |
| Jan 12, 2026 | $4.00 | $3.93 | $0.07 | 12,127,080.0 | +0.76% |
| Jan 09, 2026 | $4.00 | $3.93 | $0.0713 | 13,342,560.0 | +0.00% |
| Jan 08, 2026 | $3.97 | $3.90 | $0.065 | 10,735,750.0 | -0.75% |
| Jan 07, 2026 | $3.99 | $3.87 | $0.1154 | 14,572,802.0 | +1.27% |
| 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% |
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 | $4.66 | $3.74 | $0.9215 | 258,660,527.0 | +23.81% |
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% |
0.16%
4.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):