2m 2m 2m 2m 2m 2m 2m
Gerdau Sp.ADR Pfd (GGB)
NYSE
$4.40-$0.04 (-0.79%)
Price as of Nov 13, 2026 12:47 PM EST- $5.6BMarket Cap
- 28.79%1-Year Change
- SteelIndustry
Gerdau Sp.ADR Pfd (GGB)
$4.40-$0.04 (-0.79%)
- 1 Month-12.60%Low Price$4.32High Price$5.17
- 3 Months-6.01%Low Price$4.27High Price$5.17
- 1 Year+28.79%Low Price$3.16High Price$5.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.50 | 4.51 | 4.40 | 4.43 | -2.13% | 10,397,985 |
11/12/2026 |
$0.06 Dividend | |||||
11/11/2026 | 4.62 | 4.63 | 4.50 | 4.53 | -0.86% | 11,509,048 |
11/10/2026 | 4.47 | 4.59 | 4.44 | 4.57 | +1.09% | 17,408,406 |
11/09/2026 | 4.41 | 4.54 | 4.36 | 4.52 | +4.57% | 22,763,730 |
11/06/2026 | 4.33 | 4.41 | 4.30 | 4.32 | -0.23% | 14,994,280 |
11/05/2026 | 4.54 | 4.57 | 4.27 | 4.33 | -4.57% | 27,310,699 |
11/04/2026 | 4.64 | 4.66 | 4.50 | 4.54 | -1.29% | 23,226,729 |
11/03/2026 | 4.56 | 4.63 | 4.55 | 4.60 | +0.43% | 17,192,167 |
11/02/2026 | 4.63 | 4.71 | 4.57 | 4.58 | -0.43% | 17,379,973 |
10/30/2026 | 4.59 | 4.67 | 4.54 | 4.60 | -1.69% | 20,789,486 |
10/29/2026 | 4.60 | 4.74 | 4.58 | 4.67 | +5.10% | 20,753,154 |
10/28/2026 | 4.54 | 4.54 | 4.34 | 4.45 | -3.01% | 29,967,943 |
10/27/2026 | 4.77 | 4.88 | 4.57 | 4.59 | -2.11% | 18,469,564 |
10/26/2026 | 4.95 | 5.13 | 4.53 | 4.68 | -6.86% | 39,496,067 |
10/26/2026 |
$0.15 Earnings | |||||
10/23/2026 | 4.98 | 5.05 | 4.95 | 5.03 | +0.59% | 13,225,449 |
10/22/2026 | 5.14 | 5.16 | 4.95 | 5.00 | -3.24% | 16,718,242 |
10/21/2026 | 5.17 | 5.23 | 5.15 | 5.17 | 0.00% | 19,397,635 |
10/20/2026 | 5.11 | 5.22 | 5.07 | 5.17 | +2.14% | 15,386,068 |
10/19/2026 | 5.04 | 5.09 | 4.93 | 5.06 | +2.19% | 14,192,392 |
10/16/2026 | 5.02 | 5.09 | 4.93 | 4.95 | -0.59% | 17,734,164 |
10/15/2026 | 5.00 | 5.14 | 4.95 | 4.98 | -2.32% | 16,614,768 |
10/14/2026 | 5.03 | 5.11 | 5.00 | 5.10 | -0.19% | 8,379,402 |
10/13/2026 | 5.06 | 5.12 | 5.02 | 5.11 | +0.78% | 9,572,973 |
10/12/2026 | 5.06 | 5.11 | 5.01 | 5.07 | +0.39% | 7,163,921 |
10/09/2026 | 4.94 | 5.07 | 4.94 | 5.05 | +4.07% | 15,954,416 |
10/08/2026 | 4.93 | 5.04 | 4.85 | 4.85 | -1.99% | 16,238,941 |
10/07/2026 | 5.01 | 5.02 | 4.93 | 4.95 | -1.95% | 13,301,265 |
10/06/2026 | 5.18 | 5.18 | 4.99 | 5.05 | -0.97% | 12,718,618 |
10/05/2026 | 5.35 | 5.40 | 5.01 | 5.10 | +3.19% | 30,967,004 |
10/02/2026 | 4.78 | 4.97 | 4.77 | 4.94 | +4.16% | 19,416,028 |
10/01/2026 | 4.65 | 4.74 | 4.60 | 4.74 | +1.91% | 12,195,067 |
09/30/2026 | 4.62 | 4.68 | 4.59 | 4.65 | +1.72% | 12,175,244 |
09/29/2026 | 4.68 | 4.69 | 4.57 | 4.58 | -2.93% | 13,063,286 |
09/28/2026 | 4.68 | 4.77 | 4.68 | 4.71 | -1.44% | 9,776,665 |
09/25/2026 | 4.72 | 4.78 | 4.66 | 4.78 | +1.25% | 8,744,046 |
09/24/2026 | 4.80 | 4.83 | 4.71 | 4.72 | -1.84% | 10,577,168 |
09/23/2026 | 4.94 | 4.96 | 4.80 | 4.81 | -2.79% | 13,312,198 |
09/22/2026 | 4.85 | 4.98 | 4.85 | 4.95 | +0.40% | 10,249,980 |
09/21/2026 | 5.00 | 5.00 | 4.91 | 4.93 | +1.21% | 9,196,709 |
09/18/2026 | 4.99 | 5.00 | 4.82 | 4.87 | -3.14% | 15,852,547 |
09/17/2026 | 4.96 | 5.06 | 4.85 | 5.03 | +2.20% | 9,587,351 |
09/16/2026 | 4.98 | 5.03 | 4.84 | 4.92 | -1.38% | 12,044,903 |
09/15/2026 | 4.83 | 4.99 | 4.81 | 4.99 | +3.48% | 13,092,602 |
09/14/2026 | 4.85 | 4.94 | 4.79 | 4.82 | -5.05% | 11,741,091 |
09/11/2026 | 5.03 | 5.10 | 4.96 | 5.08 | +0.98% | 13,865,383 |
09/10/2026 | 4.84 | 5.04 | 4.83 | 5.03 | +1.80% | 11,392,928 |
09/09/2026 | 4.96 | 5.00 | 4.89 | 4.94 | -0.99% | 10,265,368 |
09/08/2026 | 4.96 | 5.04 | 4.96 | 4.99 | +1.81% | 9,613,991 |
09/04/2026 | 4.92 | 4.96 | 4.88 | 4.90 | +0.40% | 7,659,680 |
09/03/2026 | 4.98 | 5.00 | 4.81 | 4.88 | -0.40% | 12,794,437 |
09/02/2026 | 4.74 | 4.94 | 4.71 | 4.90 | +5.97% | 11,691,832 |
09/01/2026 | 4.51 | 4.68 | 4.51 | 4.62 | +1.74% | 10,836,513 |
08/31/2026 | 4.61 | 4.67 | 4.52 | 4.55 | +0.44% | 9,414,982 |
08/28/2026 | 4.61 | 4.64 | 4.48 | 4.53 | -2.34% | 10,865,738 |
08/27/2026 | 4.51 | 4.63 | 4.50 | 4.63 | +5.38% | 16,785,737 |
08/26/2026 | 4.36 | 4.41 | 4.33 | 4.40 | +2.29% | 7,598,491 |
08/25/2026 | 4.24 | 4.31 | 4.18 | 4.30 | +0.69% | 8,863,157 |
08/24/2026 | 4.29 | 4.47 | 4.25 | 4.27 | 0.00% | 15,052,956 |
08/21/2026 | 4.30 | 4.38 | 4.26 | 4.27 | +1.05% | 8,848,383 |
08/21/2026 |
$0.05 Dividend | |||||
08/20/2026 | 4.19 | 4.29 | 4.08 | 4.23 | -2.91% | 16,052,179 |
08/19/2026 | 4.65 | 4.67 | 4.32 | 4.35 | -4.50% | 18,726,354 |
08/18/2026 | 4.68 | 4.72 | 4.54 | 4.56 | -2.71% | 8,471,340 |
08/17/2026 | 4.65 | 4.69 | 4.62 | 4.68 | +1.27% | 5,934,743 |
08/14/2026 | 4.67 | 4.67 | 4.58 | 4.63 | -1.25% | 7,301,115 |
08/13/2026 | 4.73 | 4.76 | 4.67 | 4.68 | -0.62% | 6,559,476 |
08/12/2026 | 4.67 | 4.73 | 4.64 | 4.71 | +2.99% | 8,509,012 |
08/11/2026 | 4.75 | 4.78 | 4.56 | 4.58 | -5.44% | 16,360,831 |
08/10/2026 | 4.84 | 4.88 | 4.82 | 4.84 | +0.40% | 7,053,209 |
08/07/2026 | 4.94 | 4.95 | 4.78 | 4.82 | -1.98% | 8,094,582 |
08/06/2026 | 5.00 | 5.03 | 4.90 | 4.92 | -1.95% | 10,454,422 |
08/05/2026 | 4.79 | 5.05 | 4.76 | 5.02 | +0.78% | 20,738,394 |
08/04/2026 | 5.01 | 5.05 | 4.92 | 4.98 | +0.79% | 18,819,081 |
08/04/2026 |
$0.15 Earnings | |||||
08/03/2026 | 4.81 | 4.95 | 4.73 | 4.94 | +2.02% | 14,012,737 |
07/31/2026 | 4.84 | 4.90 | 4.76 | 4.84 | 0.00% | 12,067,416 |
07/30/2026 | 4.78 | 4.85 | 4.72 | 4.84 | +2.06% | 8,474,207 |
07/29/2026 | 4.83 | 4.85 | 4.70 | 4.74 | -1.82% | 11,733,701 |
07/28/2026 | 4.73 | 4.88 | 4.71 | 4.83 | +2.48% | 17,018,249 |
07/27/2026 | 4.66 | 4.73 | 4.64 | 4.71 | +0.42% | 11,015,117 |
07/24/2026 | 4.62 | 4.72 | 4.61 | 4.69 | +0.84% | 12,496,241 |
07/23/2026 | 4.65 | 4.70 | 4.61 | 4.65 | 0.00% | 20,133,101 |
07/22/2026 | 4.61 | 4.66 | 4.56 | 4.65 | +2.80% | 31,268,306 |
07/21/2026 | 4.59 | 4.59 | 4.51 | 4.53 | -0.85% | 14,017,113 |
07/20/2026 | 4.64 | 4.64 | 4.53 | 4.57 | -0.85% | 7,871,157 |
07/17/2026 | 4.52 | 4.65 | 4.50 | 4.61 | 0.00% | 9,829,942 |
07/16/2026 | 4.61 | 4.69 | 4.58 | 4.61 | -1.67% | 16,115,030 |
07/15/2026 | 4.54 | 4.71 | 4.52 | 4.68 | +4.12% | 31,784,447 |
07/14/2026 | 4.47 | 4.52 | 4.43 | 4.50 | +2.67% | 10,864,346 |
07/13/2026 | 4.42 | 4.46 | 4.34 | 4.38 | -0.22% | 10,736,916 |
07/10/2026 | 4.35 | 4.43 | 4.33 | 4.39 | +2.04% | 16,215,150 |
07/09/2026 | 4.23 | 4.38 | 4.20 | 4.30 | +2.56% | 23,480,042 |
07/08/2026 | 4.14 | 4.21 | 4.12 | 4.20 | +0.47% | 12,710,581 |
07/07/2026 | 4.10 | 4.20 | 4.09 | 4.18 | +1.18% | 16,823,381 |
07/06/2026 | 4.08 | 4.15 | 4.06 | 4.13 | +3.93% | 14,976,294 |
07/02/2026 | 3.96 | 4.04 | 3.94 | 3.97 | +1.24% | 20,453,649 |
07/01/2026 | 3.86 | 3.95 | 3.86 | 3.92 | -0.50% | 20,422,918 |
06/30/2026 | 3.96 | 3.99 | 3.91 | 3.94 | -2.18% | 15,156,538 |