2m 2m 2m 2m 2m 2m 2m
Gerdau Sp.ADR Pfd (GGB)
NYSE
$5.01-$0.15 (-2.82%)
Price as of Sep 11, 2026 7:30 PM EDT- $6.4BMarket Cap
- 76.44%1-Year Change
- SteelIndustry
Gerdau Sp.ADR Pfd (GGB)
$5.01-$0.15 (-2.82%)
- 1 Month+10.96%Low Price$4.33High Price$5.15
- 3 Months+11.67%Low Price$3.98High Price$5.15
- 1 Year+76.44%Low Price$2.95High Price$5.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.10 | 5.17 | 5.03 | 5.15 | +0.98% | 13,865,383 |
09/10/2026 | 4.91 | 5.12 | 4.90 | 5.10 | +1.80% | 11,392,928 |
09/09/2026 | 5.03 | 5.08 | 4.96 | 5.01 | -0.99% | 10,265,368 |
09/08/2026 | 5.03 | 5.11 | 5.03 | 5.06 | +1.81% | 9,613,991 |
09/04/2026 | 4.99 | 5.03 | 4.95 | 4.97 | +0.40% | 7,659,680 |
09/03/2026 | 5.05 | 5.07 | 4.88 | 4.95 | -0.40% | 12,794,437 |
09/02/2026 | 4.81 | 5.01 | 4.78 | 4.97 | +5.97% | 11,691,832 |
09/01/2026 | 4.57 | 4.75 | 4.57 | 4.69 | +1.74% | 10,836,513 |
08/31/2026 | 4.67 | 4.74 | 4.59 | 4.61 | +0.44% | 9,414,982 |
08/28/2026 | 4.67 | 4.71 | 4.55 | 4.59 | -2.34% | 10,865,738 |
08/27/2026 | 4.57 | 4.70 | 4.56 | 4.70 | +5.38% | 16,785,737 |
08/26/2026 | 4.42 | 4.48 | 4.39 | 4.46 | +2.29% | 7,598,491 |
08/25/2026 | 4.30 | 4.37 | 4.24 | 4.36 | +0.69% | 8,863,157 |
08/24/2026 | 4.35 | 4.54 | 4.31 | 4.33 | 0.00% | 15,052,956 |
08/21/2026 | 4.36 | 4.44 | 4.32 | 4.33 | +1.05% | 8,848,383 |
08/21/2026 |
$0.04 Dividend | |||||
08/20/2026 | 4.25 | 4.35 | 4.14 | 4.29 | -2.91% | 16,052,179 |
08/19/2026 | 4.71 | 4.74 | 4.38 | 4.41 | -4.50% | 18,726,354 |
08/18/2026 | 4.75 | 4.78 | 4.60 | 4.62 | -2.71% | 8,471,340 |
08/17/2026 | 4.71 | 4.76 | 4.68 | 4.75 | +1.27% | 5,934,743 |
08/14/2026 | 4.74 | 4.74 | 4.65 | 4.69 | -1.25% | 7,301,115 |
08/13/2026 | 4.80 | 4.83 | 4.74 | 4.75 | -0.62% | 6,559,476 |
08/12/2026 | 4.74 | 4.80 | 4.70 | 4.78 | +2.99% | 8,509,012 |
08/11/2026 | 4.82 | 4.85 | 4.62 | 4.64 | -5.44% | 16,360,831 |
08/10/2026 | 4.91 | 4.95 | 4.89 | 4.91 | +0.40% | 7,053,209 |
08/07/2026 | 5.01 | 5.02 | 4.84 | 4.89 | -1.98% | 8,094,582 |
08/06/2026 | 5.07 | 5.10 | 4.97 | 4.99 | -1.95% | 10,454,422 |
08/05/2026 | 4.86 | 5.13 | 4.83 | 5.09 | +0.78% | 20,738,394 |
08/04/2026 | 5.08 | 5.12 | 4.99 | 5.05 | +0.79% | 18,819,081 |
08/04/2026 |
$0.15 Earnings | |||||
08/03/2026 | 4.88 | 5.02 | 4.80 | 5.01 | +2.02% | 14,012,737 |
07/31/2026 | 4.91 | 4.97 | 4.83 | 4.91 | 0.00% | 12,067,416 |
07/30/2026 | 4.85 | 4.92 | 4.78 | 4.91 | +2.06% | 8,474,207 |
07/29/2026 | 4.90 | 4.92 | 4.77 | 4.81 | -1.82% | 11,733,701 |
07/28/2026 | 4.80 | 4.95 | 4.78 | 4.90 | +2.48% | 17,018,249 |
07/27/2026 | 4.73 | 4.79 | 4.70 | 4.78 | +0.42% | 11,015,117 |
07/24/2026 | 4.68 | 4.79 | 4.67 | 4.76 | +0.84% | 12,496,241 |
07/23/2026 | 4.71 | 4.77 | 4.67 | 4.72 | 0.00% | 20,133,101 |
07/22/2026 | 4.67 | 4.73 | 4.62 | 4.72 | +2.80% | 31,268,306 |
07/21/2026 | 4.65 | 4.65 | 4.57 | 4.59 | -0.85% | 14,017,113 |
07/20/2026 | 4.70 | 4.71 | 4.59 | 4.63 | -0.85% | 7,871,157 |
07/17/2026 | 4.58 | 4.72 | 4.57 | 4.67 | 0.00% | 9,829,942 |
07/16/2026 | 4.67 | 4.76 | 4.64 | 4.67 | -1.67% | 16,115,030 |
07/15/2026 | 4.60 | 4.78 | 4.58 | 4.75 | +4.12% | 31,784,447 |
07/14/2026 | 4.53 | 4.58 | 4.49 | 4.56 | +2.67% | 10,864,346 |
07/13/2026 | 4.48 | 4.52 | 4.40 | 4.44 | -0.22% | 10,736,916 |
07/10/2026 | 4.41 | 4.49 | 4.39 | 4.45 | +2.04% | 16,215,150 |
07/09/2026 | 4.29 | 4.44 | 4.26 | 4.36 | +2.56% | 23,480,042 |
07/08/2026 | 4.20 | 4.27 | 4.18 | 4.26 | +0.47% | 12,710,581 |
07/07/2026 | 4.16 | 4.26 | 4.15 | 4.24 | +1.18% | 16,823,381 |
07/06/2026 | 4.14 | 4.21 | 4.12 | 4.19 | +3.93% | 14,976,294 |
07/02/2026 | 4.02 | 4.09 | 4.00 | 4.03 | +1.24% | 20,453,649 |
07/01/2026 | 3.92 | 4.01 | 3.92 | 3.98 | -0.50% | 20,422,918 |
06/30/2026 | 4.02 | 4.05 | 3.97 | 4.00 | -2.18% | 15,156,538 |
06/29/2026 | 4.09 | 4.10 | 3.99 | 4.09 | -0.48% | 17,512,426 |
06/26/2026 | 4.08 | 4.13 | 4.05 | 4.11 | +0.24% | 19,336,806 |
06/25/2026 | 4.14 | 4.19 | 4.09 | 4.10 | +1.22% | 16,679,297 |
06/24/2026 | 4.08 | 4.10 | 4.04 | 4.05 | -1.92% | 10,526,812 |
06/23/2026 | 4.09 | 4.17 | 4.09 | 4.13 | -1.88% | 14,112,741 |
06/22/2026 | 4.17 | 4.24 | 4.14 | 4.21 | +1.92% | 15,770,504 |
06/18/2026 | 4.37 | 4.40 | 4.12 | 4.13 | -7.13% | 30,766,223 |
06/17/2026 | 4.57 | 4.60 | 4.43 | 4.44 | -2.81% | 12,663,783 |
06/16/2026 | 4.59 | 4.65 | 4.55 | 4.57 | -1.07% | 17,874,618 |
06/15/2026 | 4.83 | 4.85 | 4.57 | 4.62 | -1.68% | 13,335,609 |
06/12/2026 | 4.67 | 4.73 | 4.66 | 4.70 | +1.93% | 18,981,690 |
06/11/2026 | 4.53 | 4.64 | 4.48 | 4.61 | +3.10% | 12,868,677 |
06/10/2026 | 4.43 | 4.52 | 4.43 | 4.47 | -0.88% | 23,855,476 |
06/09/2026 | 4.59 | 4.59 | 4.37 | 4.51 | -0.22% | 16,148,028 |
06/08/2026 | 4.55 | 4.57 | 4.49 | 4.52 | -0.44% | 18,408,017 |
06/05/2026 | 4.58 | 4.62 | 4.50 | 4.54 | -2.55% | 17,396,084 |
06/04/2026 | 4.62 | 4.72 | 4.62 | 4.66 | -0.84% | 10,101,997 |
06/03/2026 | 4.69 | 4.76 | 4.67 | 4.70 | -2.86% | 31,443,715 |
06/02/2026 | 4.66 | 4.87 | 4.65 | 4.84 | +7.24% | 30,803,336 |
06/01/2026 | 4.39 | 4.58 | 4.39 | 4.51 | +1.33% | 13,719,340 |
05/29/2026 | 4.55 | 4.59 | 4.43 | 4.45 | -3.23% | 24,404,203 |
05/28/2026 | 4.65 | 4.68 | 4.59 | 4.60 | -1.48% | 16,469,309 |
05/27/2026 | 4.63 | 4.68 | 4.55 | 4.67 | +0.85% | 23,294,890 |
05/26/2026 | 4.75 | 4.76 | 4.60 | 4.63 | -1.47% | 15,818,824 |
05/22/2026 | 4.64 | 4.71 | 4.60 | 4.70 | +1.06% | 13,256,081 |
05/21/2026 | 4.59 | 4.68 | 4.54 | 4.65 | +0.21% | 14,849,071 |
05/20/2026 | 4.58 | 4.66 | 4.52 | 4.64 | +2.85% | 18,648,547 |
05/19/2026 | 4.48 | 4.57 | 4.44 | 4.51 | -1.51% | 23,715,093 |
05/18/2026 | 4.61 | 4.65 | 4.53 | 4.58 | +0.65% | 12,008,137 |
05/15/2026 | 4.44 | 4.58 | 4.44 | 4.55 | -1.61% | 14,508,322 |
05/15/2026 |
$0.03 Dividend | |||||
05/14/2026 | 4.63 | 4.71 | 4.59 | 4.63 | +0.64% | 14,036,670 |
05/13/2026 | 4.72 | 4.81 | 4.58 | 4.60 | -2.30% | 21,878,742 |
05/12/2026 | 4.63 | 4.75 | 4.56 | 4.71 | -0.42% | 23,615,394 |
05/11/2026 | 4.77 | 4.79 | 4.71 | 4.73 | -0.82% | 11,316,214 |
05/08/2026 | 4.74 | 4.80 | 4.73 | 4.76 | +2.11% | 14,934,036 |
05/07/2026 | 4.84 | 4.86 | 4.66 | 4.67 | -3.65% | 15,516,788 |
05/06/2026 | 4.75 | 4.89 | 4.73 | 4.84 | +2.71% | 29,357,580 |
05/05/2026 | 4.51 | 4.73 | 4.47 | 4.72 | +6.67% | 29,838,592 |
05/04/2026 | 4.45 | 4.48 | 4.41 | 4.42 | -0.22% | 16,274,744 |
05/01/2026 | 4.45 | 4.49 | 4.41 | 4.43 | -1.31% | 12,411,760 |
04/30/2026 | 4.46 | 4.51 | 4.40 | 4.49 | +3.16% | 15,156,169 |
04/29/2026 | 4.43 | 4.52 | 4.35 | 4.35 | -1.77% | 20,863,358 |
04/28/2026 | 4.29 | 4.46 | 4.26 | 4.43 | +4.40% | 28,452,897 |
04/27/2026 | 4.28 | 4.29 | 4.21 | 4.24 | +0.23% | 12,347,324 |
04/27/2026 |
$0.10 Earnings |