2m 2m 2m 2m 2m 2m 2m
Gerdau Sp.ADR Pfd (GGB)
NYSE
$5.05+$0.09 (+1.81%)
Price as of Aug 03, 2026 5:51 PM EDT- $6.2BMarket Cap
- 79.47%1-Year Change
- SteelIndustry
Gerdau Sp.ADR Pfd (GGB)
$5.05+$0.09 (+1.81%)
- 1 Month+22.77%Low Price$4.23High Price$4.96
- 3 Months+9.34%Low Price$4.02High Price$4.96
- 1 Year+79.47%Low Price$2.78High Price$4.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.96 | 5.02 | 4.88 | 4.96 | 0.00% | 12,067,416 |
07/30/2026 | 4.90 | 4.98 | 4.84 | 4.96 | +2.06% | 8,474,207 |
07/29/2026 | 4.95 | 4.97 | 4.82 | 4.86 | -1.82% | 11,733,701 |
07/28/2026 | 4.85 | 5.00 | 4.83 | 4.95 | +2.48% | 17,018,249 |
07/27/2026 | 4.78 | 4.85 | 4.75 | 4.83 | +0.42% | 11,015,117 |
07/24/2026 | 4.73 | 4.84 | 4.72 | 4.81 | +0.84% | 12,496,241 |
07/23/2026 | 4.76 | 4.82 | 4.72 | 4.77 | 0.00% | 20,133,101 |
07/22/2026 | 4.72 | 4.78 | 4.67 | 4.77 | +2.80% | 31,268,306 |
07/21/2026 | 4.70 | 4.70 | 4.62 | 4.64 | -0.85% | 14,017,113 |
07/20/2026 | 4.75 | 4.76 | 4.64 | 4.68 | -0.85% | 7,871,157 |
07/17/2026 | 4.63 | 4.77 | 4.61 | 4.72 | 0.00% | 9,829,942 |
07/16/2026 | 4.72 | 4.81 | 4.69 | 4.72 | -1.67% | 16,115,030 |
07/15/2026 | 4.65 | 4.83 | 4.63 | 4.80 | +4.12% | 31,784,447 |
07/14/2026 | 4.58 | 4.63 | 4.54 | 4.61 | +2.67% | 10,864,346 |
07/13/2026 | 4.53 | 4.57 | 4.45 | 4.49 | -0.22% | 10,736,916 |
07/10/2026 | 4.46 | 4.54 | 4.44 | 4.50 | +2.04% | 16,215,150 |
07/09/2026 | 4.33 | 4.49 | 4.30 | 4.41 | +2.56% | 23,480,042 |
07/08/2026 | 4.24 | 4.31 | 4.22 | 4.30 | +0.47% | 12,710,581 |
07/07/2026 | 4.20 | 4.30 | 4.20 | 4.28 | +1.18% | 16,823,381 |
07/06/2026 | 4.18 | 4.25 | 4.16 | 4.23 | +3.93% | 14,976,294 |
07/02/2026 | 4.06 | 4.14 | 4.04 | 4.07 | +1.24% | 20,453,649 |
07/01/2026 | 3.96 | 4.05 | 3.96 | 4.02 | -0.50% | 20,422,918 |
06/30/2026 | 4.06 | 4.09 | 4.01 | 4.04 | -2.18% | 15,156,538 |
06/29/2026 | 4.13 | 4.15 | 4.04 | 4.13 | -0.48% | 17,512,426 |
06/26/2026 | 4.12 | 4.17 | 4.09 | 4.15 | +0.24% | 19,336,806 |
06/25/2026 | 4.18 | 4.23 | 4.13 | 4.14 | +1.22% | 16,679,297 |
06/24/2026 | 4.12 | 4.14 | 4.08 | 4.09 | -1.92% | 10,526,812 |
06/23/2026 | 4.13 | 4.21 | 4.13 | 4.17 | -1.88% | 14,112,741 |
06/22/2026 | 4.21 | 4.28 | 4.19 | 4.25 | +1.92% | 15,770,504 |
06/18/2026 | 4.42 | 4.45 | 4.16 | 4.17 | -7.13% | 30,766,223 |
06/17/2026 | 4.62 | 4.65 | 4.48 | 4.49 | -2.81% | 12,663,783 |
06/16/2026 | 4.64 | 4.70 | 4.60 | 4.62 | -1.07% | 17,874,618 |
06/15/2026 | 4.88 | 4.90 | 4.62 | 4.67 | -1.68% | 13,335,609 |
06/12/2026 | 4.72 | 4.78 | 4.71 | 4.75 | +1.93% | 18,981,690 |
06/11/2026 | 4.58 | 4.69 | 4.53 | 4.66 | +3.10% | 12,868,677 |
06/10/2026 | 4.48 | 4.57 | 4.48 | 4.52 | -0.88% | 23,855,476 |
06/09/2026 | 4.64 | 4.64 | 4.42 | 4.56 | -0.22% | 16,148,028 |
06/08/2026 | 4.60 | 4.62 | 4.53 | 4.57 | -0.44% | 18,408,017 |
06/05/2026 | 4.63 | 4.67 | 4.55 | 4.59 | -2.55% | 17,396,084 |
06/04/2026 | 4.67 | 4.77 | 4.67 | 4.71 | -0.84% | 10,101,997 |
06/03/2026 | 4.74 | 4.81 | 4.72 | 4.75 | -2.86% | 31,443,715 |
06/02/2026 | 4.71 | 4.92 | 4.70 | 4.89 | +7.24% | 30,803,336 |
06/01/2026 | 4.44 | 4.63 | 4.44 | 4.56 | +1.33% | 13,719,340 |
05/29/2026 | 4.60 | 4.64 | 4.48 | 4.50 | -3.23% | 24,404,203 |
05/28/2026 | 4.70 | 4.73 | 4.64 | 4.65 | -1.48% | 16,469,309 |
05/27/2026 | 4.68 | 4.73 | 4.60 | 4.72 | +0.85% | 23,294,890 |
05/26/2026 | 4.80 | 4.81 | 4.65 | 4.68 | -1.47% | 15,818,824 |
05/22/2026 | 4.69 | 4.76 | 4.65 | 4.75 | +1.06% | 13,256,081 |
05/21/2026 | 4.64 | 4.73 | 4.59 | 4.70 | +0.21% | 14,849,071 |
05/20/2026 | 4.63 | 4.71 | 4.57 | 4.69 | +2.85% | 18,648,547 |
05/19/2026 | 4.53 | 4.62 | 4.49 | 4.56 | -1.51% | 23,715,093 |
05/18/2026 | 4.66 | 4.70 | 4.58 | 4.63 | +0.65% | 12,008,137 |
05/15/2026 | 4.49 | 4.63 | 4.49 | 4.60 | -1.61% | 14,508,322 |
05/15/2026 |
$0.03 Dividend | |||||
05/14/2026 | 4.68 | 4.76 | 4.64 | 4.68 | +0.64% | 14,036,670 |
05/13/2026 | 4.76 | 4.86 | 4.63 | 4.65 | -2.30% | 21,878,742 |
05/12/2026 | 4.68 | 4.80 | 4.61 | 4.75 | -0.42% | 23,615,394 |
05/11/2026 | 4.82 | 4.84 | 4.75 | 4.77 | -0.82% | 11,316,214 |
05/08/2026 | 4.79 | 4.85 | 4.77 | 4.81 | +2.11% | 14,934,036 |
05/07/2026 | 4.89 | 4.91 | 4.71 | 4.71 | -3.65% | 15,516,788 |
05/06/2026 | 4.80 | 4.94 | 4.77 | 4.89 | +2.71% | 29,357,580 |
05/05/2026 | 4.56 | 4.77 | 4.52 | 4.76 | +6.67% | 29,838,592 |
05/04/2026 | 4.50 | 4.53 | 4.45 | 4.47 | -0.22% | 16,274,744 |
05/01/2026 | 4.50 | 4.54 | 4.46 | 4.48 | -1.31% | 12,411,760 |
04/30/2026 | 4.51 | 4.56 | 4.45 | 4.54 | +3.16% | 15,156,169 |
04/29/2026 | 4.48 | 4.57 | 4.40 | 4.40 | -1.77% | 20,863,358 |
04/28/2026 | 4.34 | 4.51 | 4.30 | 4.48 | +4.40% | 28,452,897 |
04/27/2026 | 4.33 | 4.34 | 4.26 | 4.29 | +0.23% | 12,347,324 |
04/27/2026 |
$0.10 Earnings | |||||
04/24/2026 | 4.31 | 4.31 | 4.24 | 4.28 | 0.00% | 14,306,918 |
04/23/2026 | 4.31 | 4.35 | 4.23 | 4.28 | -0.46% | 16,181,833 |
04/22/2026 | 4.27 | 4.35 | 4.26 | 4.30 | +0.70% | 16,569,839 |
04/21/2026 | 4.26 | 4.33 | 4.24 | 4.27 | +0.47% | 16,389,776 |
04/20/2026 | 4.27 | 4.27 | 4.22 | 4.25 | -0.47% | 12,790,308 |
04/17/2026 | 4.33 | 4.37 | 4.27 | 4.27 | +0.94% | 15,958,678 |
04/16/2026 | 4.31 | 4.37 | 4.20 | 4.23 | -1.16% | 23,811,348 |
04/15/2026 | 4.29 | 4.32 | 4.23 | 4.28 | +0.94% | 19,141,868 |
04/14/2026 | 4.21 | 4.26 | 4.20 | 4.24 | +1.43% | 15,194,143 |
04/13/2026 | 4.15 | 4.19 | 4.11 | 4.18 | -0.47% | 15,326,124 |
04/10/2026 | 4.19 | 4.24 | 4.16 | 4.20 | +1.20% | 21,338,573 |
04/09/2026 | 3.97 | 4.16 | 3.97 | 4.15 | +5.29% | 28,002,756 |
04/08/2026 | 3.96 | 3.99 | 3.91 | 3.94 | +4.75% | 25,780,402 |
04/07/2026 | 3.71 | 3.77 | 3.70 | 3.76 | +0.80% | 24,647,530 |
04/06/2026 | 3.79 | 3.79 | 3.71 | 3.73 | -0.53% | 17,751,900 |
04/02/2026 | 3.67 | 3.76 | 3.67 | 3.75 | -0.26% | 26,786,260 |
04/01/2026 | 3.74 | 3.81 | 3.73 | 3.76 | +4.99% | 24,134,112 |
03/31/2026 | 3.49 | 3.60 | 3.46 | 3.58 | +4.34% | 27,848,301 |
03/30/2026 | 3.45 | 3.48 | 3.40 | 3.43 | +1.17% | 23,588,784 |
03/27/2026 | 3.43 | 3.47 | 3.38 | 3.39 | -1.44% | 16,217,492 |
03/26/2026 | 3.45 | 3.52 | 3.41 | 3.44 | -0.86% | 20,673,171 |
03/25/2026 | 3.46 | 3.49 | 3.43 | 3.47 | +1.74% | 15,954,708 |
03/24/2026 | 3.34 | 3.42 | 3.33 | 3.41 | +0.88% | 19,221,677 |
03/23/2026 | 3.33 | 3.43 | 3.30 | 3.38 | +4.60% | 24,900,081 |
03/20/2026 | 3.24 | 3.27 | 3.19 | 3.24 | -1.21% | 23,944,023 |
03/19/2026 | 3.13 | 3.32 | 3.12 | 3.28 | +0.61% | 21,118,021 |
03/18/2026 | 3.28 | 3.32 | 3.26 | 3.26 | -1.80% | 14,485,246 |
03/17/2026 | 3.39 | 3.39 | 3.31 | 3.32 | 0.00% | 16,252,652 |
03/16/2026 | 3.36 | 3.38 | 3.30 | 3.32 | +1.21% | 14,821,367 |
03/13/2026 | 3.42 | 3.44 | 3.27 | 3.28 | -2.94% | 19,111,724 |
03/12/2026 | 3.47 | 3.47 | 3.37 | 3.37 | -5.05% | 22,751,408 |