NYSE:GGB | Historical Stock Price | GERDAU S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.28$0.73$1.89$4.91$12.77$33.181999-03-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.89$7.812,804,886——
2019-12-30$3.90$7.839,051,714——
2019-12-27$3.83$7.6811,246,256——
2019-12-26$3.83$7.706,958,476——
2019-12-24$3.74$7.511,427,328——
2019-12-23$3.73$7.496,246,828——
2019-12-20$3.66$7.3515,092,658——
2019-12-19$3.53$7.0919,181,988——
2019-12-18$3.45$6.9311,220,930——
2019-12-17$3.49$7.018,213,184——
2019-12-16$3.51$7.049,476,082——
2019-12-13$3.52$7.0617,332,056——
2019-12-12$3.44$6.928,037,918——
2019-12-11$3.37$6.768,883,882——
2019-12-10$3.35$6.7316,928,478——
2019-12-09$3.28$6.5815,924,510——
2019-12-06$3.32$6.6613,793,094——
2019-12-05$3.24$6.5010,562,076——
2019-12-04$3.23$6.498,915,382——
2019-12-03$3.20$6.4211,292,246——
2019-12-02$3.23$6.499,023,616——
2019-11-29$3.15$6.336,176,646——
2019-11-27$3.22$6.4715,304,716——
2019-11-26$3.17$6.3614,679,504——
2019-11-25$3.12$6.2621,071,610——
2019-11-22$3.13$6.3026,403,930——
2019-11-21$3.09$6.2055,237,644——
2019-11-20$2.86$5.749,593,136——
2019-11-19$2.87$5.758,535,114——
2019-11-18$2.83$5.6910,756,998——
2019-11-15$2.92$5.864,023,306——
2019-11-14$2.88$5.798,834,490——
2019-11-13$2.87$5.777,859,124——
2019-11-12$2.89$5.8010,049,760——
2019-11-11$2.88$5.7713,182,876——
2019-11-08$2.87$5.7415,972,138——
2019-11-07$2.93$5.8613,862,142——
2019-11-06$2.82$5.6415,435,630——
2019-11-05$2.90$5.8212,298,986——
2019-11-04$2.82$5.6422,155,966——
2019-11-01$2.74$5.4815,552,180——
2019-10-31$2.61$5.239,296,028——
2019-10-30$2.61$5.2314,179,788——
2019-10-29$2.55$5.1017,704,638——
2019-10-28$2.57$5.1510,326,708——
2019-10-25$2.59$5.1811,042,010——
2019-10-24$2.54$5.0910,817,982——
2019-10-23$2.59$5.188,109,864——
2019-10-22$2.54$5.098,636,040——
2019-10-21$2.52$5.059,486,162——
2019-10-18$2.48$4.975,670,504——
2019-10-17$2.50$5.016,765,444——
2019-10-16$2.51$5.026,776,154——
2019-10-15$2.53$5.078,740,242——
2019-10-14$2.49$4.995,051,844——
2019-10-11$2.55$5.1013,615,812——
2019-10-10$2.45$4.9116,865,352——
2019-10-09$2.40$4.809,901,584——
2019-10-08$2.40$4.8018,293,814——
2019-10-07$2.44$4.908,938,944——
2019-10-04$2.52$5.0512,333,132——
2019-10-03$2.46$4.9316,076,214——
2019-10-02$2.38$4.7710,993,752——
2019-10-01$2.45$4.915,155,164——
2019-09-30$2.50$5.017,450,632——
2019-09-27$2.45$4.917,135,884——
2019-09-26$2.44$4.9014,887,530——
2019-09-25$2.45$4.918,642,970——
2019-09-24$2.42$4.8510,674,846——
2019-09-23$2.48$4.9610,302,390——
2019-09-20$2.46$4.9313,105,512——
2019-09-19$2.52$5.053,335,724——
2019-09-18$2.56$5.127,721,532——
2019-09-17$2.61$5.238,719,830——
2019-09-16$2.59$5.189,940,014——
2019-09-13$2.60$5.207,440,804——
2019-09-12$2.63$5.2616,904,286——
2019-09-11$2.55$5.1017,377,038——
2019-09-10$2.58$5.178,870,526——
2019-09-09$2.51$5.0217,671,878——
2019-09-06$2.39$4.789,232,902——
2019-09-05$2.43$4.869,188,676——
2019-09-04$2.41$4.8311,510,226——
2019-09-03$2.36$4.7230,409,974——
2019-08-30$2.42$4.8517,519,796——
2019-08-29$2.36$4.7221,371,616——
2019-08-28$2.25$4.5112,241,782——
2019-08-27$2.21$4.4318,652,914——
2019-08-26$2.26$4.5313,668,984——
2019-08-23$2.32$4.6410,645,992——
2019-08-22$2.41$4.8313,051,332——
2019-08-21$2.44$4.8815,490,188——
2019-08-20$2.37$4.759,921,870——
2019-08-19$2.36$4.727,600,194——
2019-08-16$2.47$4.9111,146,464——
2019-08-15$2.42$4.8213,068,468——
2019-08-14$2.47$4.9110,321,542——
2019-08-13$2.62$5.2112,516,966——
2019-08-12$2.52$5.028,796,690——
2019-08-09$2.64$5.269,893,520——
2019-08-08$2.67$5.3318,439,848——
2019-08-07$2.56$5.1020,951,532——
2019-08-06$2.60$5.1814,938,434——
2019-08-05$2.60$5.1813,713,714——
2019-08-02$2.73$5.4410,375,092——
2019-08-01$2.74$5.4518,052,020——
2019-07-31$2.83$5.6319,868,310——
2019-07-30$2.90$5.787,790,454——
2019-07-29$2.89$5.754,765,572——
2019-07-26$2.86$5.698,125,614——
2019-07-25$2.85$5.679,162,468——
2019-07-24$2.90$5.773,557,862——
2019-07-23$2.94$5.864,993,002——
2019-07-22$2.96$5.896,692,490——
2019-07-19$3.01$5.996,064,380——
2019-07-18$3.04$6.054,757,256——
2019-07-17$3.05$6.075,950,350——
2019-07-16$3.07$6.1215,214,374——
2019-07-15$3.13$6.239,744,462——
2019-07-12$3.09$6.158,145,396——
2019-07-11$3.13$6.2314,978,502——
2019-07-10$3.21$6.4015,730,974——
2019-07-09$3.16$6.294,484,340——
2019-07-08$3.13$6.245,586,714——
2019-07-05$3.16$6.2919,278,252——
2019-07-03$2.98$5.945,987,520——
2019-07-02$2.99$5.9612,529,566——
2019-07-01$3.08$6.137,251,426——
2019-06-28$3.09$6.155,546,520——
2019-06-27$3.06$6.085,835,942——
2019-06-26$3.06$6.1014,591,682——
2019-06-25$3.02$6.028,978,886——
2019-06-24$3.10$6.164,382,532——
2019-06-21$3.10$6.1821,582,414——
2019-06-20$3.12$6.2110,937,052——
2019-06-19$3.05$6.0712,310,200——
2019-06-18$2.98$5.9312,600,756——
2019-06-17$2.87$5.7020,008,548——
2019-06-14$2.88$5.748,333,388——
2019-06-13$2.98$5.938,271,270——
2019-06-12$2.94$5.858,224,776——
2019-06-11$2.95$5.8814,018,004——
2019-06-10$2.85$5.674,611,474——
2019-06-07$2.81$5.595,024,250——
2019-06-06$2.78$5.537,108,290——
2019-06-05$2.76$5.506,432,930——
2019-06-04$2.82$5.6110,453,338——
2019-06-03$2.80$5.587,697,214——
2019-05-31$2.76$5.508,626,590——
2019-05-30$2.75$5.486,099,156——
2019-05-29$2.78$5.538,057,700——
2019-05-28$2.75$5.478,688,204——
2019-05-24$2.70$5.374,593,582——
2019-05-23$2.71$5.397,900,452——
2019-05-22$2.76$5.5011,395,062——
2019-05-21$2.76$5.5011,860,758——
2019-05-20$2.64$5.239,332,946——
2019-05-17$2.64$5.2317,374,392——
2019-05-16$2.67$5.3010,744,398——
2019-05-15$2.72$5.3911,129,958——
2019-05-14$2.77$5.4811,822,202——
2019-05-13$2.71$5.3710,788,624——
2019-05-10$2.81$5.5610,909,710——
2019-05-09$2.83$5.5914,421,204——
2019-05-08$2.87$5.6739,956,112——
2019-05-07$2.81$5.5616,635,024——
2019-05-06$2.80$5.5513,943,664——
2019-05-03$2.85$5.6413,323,492——
2019-05-02$2.78$5.5013,611,276——
2019-05-01$2.78$5.508,812,566——
2019-04-30$2.84$5.6310,124,478——
2019-04-29$2.88$5.708,020,404——
2019-04-26$2.89$5.7210,013,472——
2019-04-25$2.90$5.7510,510,794——
2019-04-24$2.89$5.7214,698,404——
2019-04-23$2.96$5.8614,730,030——
2019-04-22$3.01$5.966,722,730——
2019-04-18$3.02$5.9910,398,780——
2019-04-17$3.04$6.0215,798,006——
2019-04-16$3.09$6.1120,183,058——
2019-04-15$3.04$6.0212,141,486——
2019-04-12$3.07$6.0811,660,670——
2019-04-11$3.13$6.1913,039,362——
2019-04-10$3.24$6.4112,630,870——
2019-04-09$3.23$6.4024,755,346——
2019-04-08$3.29$6.519,258,228——
2019-04-05$3.25$6.4313,989,528——
2019-04-04$3.35$6.6312,145,770——
2019-04-03$3.29$6.5118,475,632——
2019-04-02$3.31$6.5517,250,786——
2019-04-01$3.29$6.5228,092,456——
2019-03-29$3.08$6.1016,118,802——
2019-03-28$3.02$5.9915,328,530——
2019-03-27$2.98$5.8920,697,516——
2019-03-26$3.13$6.2110,056,564——
2019-03-25$3.08$6.1011,886,588——
2019-03-22$3.06$6.0511,864,538——
2019-03-21$3.29$6.5219,346,544——
2019-03-20$3.34$6.6215,409,548——
2019-03-19$3.34$6.6222,814,190——
2019-03-18$3.28$6.4928,476,630——
2019-03-15$3.16$6.2516,462,656——
2019-03-14$3.06$6.0516,053,534——
2019-03-13$3.13$6.1910,456,236——
2019-03-12$3.08$6.108,220,114——
2019-03-11$3.11$6.1618,429,390——
2019-03-08$3.03$6.0010,131,282——
2019-03-07$3.06$6.0219,386,486——
2019-03-06$3.11$6.1210,433,556——
2019-03-05$3.23$6.354,323,060——
2019-03-04$3.22$6.348,153,964——
2019-03-01$3.15$6.206,596,982——
2019-02-28$3.21$6.3211,478,474——
2019-02-27$3.32$6.5212,849,228——
2019-02-26$3.29$6.4810,105,956——
2019-02-25$3.26$6.4112,958,344——
2019-02-22$3.21$6.3213,113,576——
2019-02-21$3.20$6.2933,817,644——
2019-02-20$3.38$6.6519,090,890——
2019-02-19$3.33$6.5410,340,442——
2019-02-15$3.35$6.5914,859,684——
2019-02-14$3.38$6.6526,430,390——
2019-02-13$3.30$6.4917,318,574——
2019-02-12$3.33$6.5411,949,840——
2019-02-11$3.26$6.4117,553,186——
2019-02-08$3.23$6.3510,200,456——
2019-02-07$3.24$6.3710,979,892——
2019-02-06$3.29$6.4612,460,644——
2019-02-05$3.44$6.778,707,230——
2019-02-04$3.42$6.736,590,052——
2019-02-01$3.42$6.737,628,544——
2019-01-31$3.44$6.7611,790,828——
2019-01-30$3.45$6.7916,517,466——
2019-01-29$3.33$6.549,134,496——
2019-01-28$3.28$6.4512,275,298——
2019-01-25$3.41$6.7110,472,490——
2019-01-24$3.35$6.5922,014,090——
2019-01-23$3.33$6.5414,019,768——
2019-01-22$3.18$6.2610,209,654——
2019-01-18$3.25$6.3815,116,094——
2019-01-17$3.19$6.2722,292,424——
2019-01-16$3.17$6.2311,482,884——
2019-01-15$3.17$6.2315,700,104——
2019-01-14$3.23$6.3510,356,570——
2019-01-11$3.29$6.4622,936,914——
2019-01-10$3.32$6.5211,422,782——
2019-01-09$3.40$6.6914,160,510——
2019-01-08$3.31$6.5111,924,262——
2019-01-07$3.27$6.4313,005,972——
2019-01-04$3.28$6.4512,146,148——
2019-01-03$3.13$6.1612,399,660——
2019-01-02$3.17$6.2316,863,588——