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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.71$7.551,714,986——
2020-12-30$3.76$7.664,161,276——
2020-12-29$3.74$7.615,115,222——
2020-12-28$3.66$7.453,425,310——
2020-12-24$3.69$7.51917,028——
2020-12-23$3.69$7.512,204,370——
2020-12-22$3.70$7.533,603,222——
2020-12-21$3.79$7.656,381,018——
2020-12-18$3.88$7.856,226,920——
2020-12-17$3.81$7.705,354,874——
2020-12-16$3.71$7.512,920,932——
2020-12-15$3.73$7.544,103,190——
2020-12-14$3.55$7.173,989,790——
2020-12-11$3.61$7.303,370,752——
2020-12-10$3.65$7.388,513,064——
2020-12-09$3.44$6.9616,451,568——
2020-12-08$3.56$7.215,184,018——
2020-12-07$3.62$7.327,040,250——
2020-12-04$3.58$7.2410,073,700——
2020-12-03$3.47$7.019,823,338——
2020-12-02$3.55$7.176,983,298——
2020-12-01$3.63$7.337,658,532——
2020-11-30$3.34$6.765,036,472——
2020-11-27$3.36$6.792,070,432——
2020-11-25$3.38$6.847,513,884——
2020-11-24$3.36$6.799,004,464——
2020-11-23$3.21$6.502,885,652——
2020-11-20$3.16$6.394,569,012——
2020-11-19$3.17$6.403,964,338——
2020-11-18$3.10$6.274,088,952——
2020-11-17$3.19$6.456,733,188——
2020-11-16$3.07$6.215,442,570——
2020-11-13$3.04$6.153,261,258——
2020-11-12$3.02$6.104,448,052——
2020-11-11$3.06$6.194,264,596——
2020-11-10$3.04$6.1513,716,738——
2020-11-09$3.25$6.567,766,766——
2020-11-06$3.33$6.697,012,026——
2020-11-05$3.21$6.457,372,890——
2020-11-04$3.09$6.215,825,232——
2020-11-03$3.20$6.439,645,552——
2020-11-02$3.09$6.213,428,964——
2020-10-30$3.02$6.089,896,922——
2020-10-29$3.10$6.245,517,288——
2020-10-28$3.05$6.1311,947,194——
2020-10-27$3.33$6.7112,392,730——
2020-10-26$3.25$6.552,920,428——
2020-10-23$3.29$6.615,601,204——
2020-10-22$3.26$6.566,805,890——
2020-10-21$3.24$6.512,876,958——
2020-10-20$3.23$6.504,518,738——
2020-10-19$3.21$6.458,819,874——
2020-10-16$3.22$6.483,666,726——
2020-10-15$3.19$6.424,252,374——
2020-10-14$3.13$6.295,908,896——
2020-10-13$3.13$6.315,897,556——
2020-10-12$3.13$6.312,449,818——
2020-10-09$3.11$6.2610,255,392——
2020-10-08$3.15$6.347,194,600——
2020-10-07$3.11$6.266,965,280——
2020-10-06$3.05$6.137,122,402——
2020-10-05$3.10$6.247,006,104——
2020-10-02$2.87$5.784,632,516——
2020-10-01$2.87$5.785,188,302——
2020-09-30$2.94$5.916,709,626——
2020-09-29$2.79$5.628,528,058——
2020-09-28$2.87$5.7810,797,444——
2020-09-25$2.91$5.865,608,386——
2020-09-24$2.94$5.925,780,754——
2020-09-23$2.92$5.885,910,030——
2020-09-22$3.00$6.044,709,124——
2020-09-21$3.00$6.0415,629,040——
2020-09-18$3.10$6.239,260,244——
2020-09-17$3.27$6.589,227,610——
2020-09-16$3.21$6.457,608,636——
2020-09-15$3.21$6.4711,163,600——
2020-09-14$3.06$6.164,624,578——
2020-09-11$2.96$5.965,741,820——
2020-09-10$2.97$5.977,102,746——
2020-09-09$3.07$6.188,109,990——
2020-09-08$2.91$5.867,782,894——
2020-09-04$2.98$6.0010,863,216——
2020-09-03$2.92$5.887,551,936——
2020-09-02$2.91$5.864,439,232——
2020-09-01$2.96$5.965,726,070——
2020-08-31$2.78$5.593,293,136——
2020-08-28$2.88$5.804,169,466——
2020-08-27$2.77$5.575,482,386——
2020-08-26$2.77$5.577,577,514——
2020-08-25$2.83$5.705,034,078——
2020-08-24$2.81$5.654,217,472——
2020-08-21$2.79$5.628,127,630——
2020-08-20$2.91$5.8611,098,584——
2020-08-19$2.87$5.7812,972,078——
2020-08-18$2.85$5.7311,107,656——
2020-08-17$2.60$5.225,639,256——
2020-08-14$2.63$5.304,681,278——
2020-08-13$2.64$5.322,939,832——
2020-08-12$2.63$5.306,336,162——
2020-08-11$2.66$5.357,450,002——
2020-08-10$2.67$5.364,645,116——
2020-08-07$2.59$5.218,782,578——
2020-08-06$2.68$5.405,074,776——
2020-08-05$2.76$5.5620,256,894——
2020-08-04$2.63$5.297,709,184——
2020-08-03$2.62$5.2712,894,966——
2020-07-31$2.65$5.337,095,186——
2020-07-30$2.75$5.523,694,068——
2020-07-29$2.76$5.565,976,432——
2020-07-28$2.73$5.495,862,276——
2020-07-27$2.77$5.5720,274,534——
2020-07-24$2.63$5.2910,860,570——
2020-07-23$2.51$5.058,158,500——
2020-07-22$2.62$5.279,514,764——
2020-07-21$2.46$4.954,761,414——
2020-07-20$2.44$4.903,728,340——
2020-07-17$2.41$4.852,839,032——
2020-07-16$2.42$4.873,319,848——
2020-07-15$2.46$4.956,535,368——
2020-07-14$2.49$5.0115,692,796——
2020-07-13$2.40$4.826,169,338——
2020-07-10$2.43$4.8919,977,930——
2020-07-09$2.40$4.8414,723,478——
2020-07-08$2.40$4.8215,886,206——
2020-07-07$2.33$4.6911,823,336——
2020-07-06$2.42$4.876,950,790——
2020-07-02$2.35$4.737,848,162——
2020-07-01$2.31$4.6511,474,568——
2020-06-30$2.35$4.736,981,786——
2020-06-29$2.29$4.607,104,384——
2020-06-26$2.20$4.4211,045,412——
2020-06-25$2.37$4.767,848,036——
2020-06-24$2.37$4.7626,101,782——
2020-06-23$2.40$4.8420,830,950——
2020-06-22$2.29$4.607,676,802——
2020-06-19$2.29$4.6116,985,682——
2020-06-18$2.26$4.5511,640,132——
2020-06-17$2.25$4.528,336,286——
2020-06-16$2.29$4.6121,830,256——
2020-06-15$2.12$4.268,420,580——
2020-06-12$2.18$4.3910,026,072——
2020-06-11$2.06$4.148,520,120——
2020-06-10$2.32$4.6614,972,454——
2020-06-09$2.45$4.9312,996,648——
2020-06-08$2.56$5.1418,003,006——
2020-06-05$2.46$4.9514,524,398——
2020-06-04$2.40$4.8411,756,808——
2020-06-03$2.41$4.8556,033,586——
2020-06-02$2.18$4.399,874,242——
2020-06-01$2.00$4.026,339,438——
2020-05-29$1.98$3.999,887,220——
2020-05-28$2.00$4.0212,704,202——
2020-05-27$2.02$4.0612,093,480——
2020-05-26$1.78$3.5812,144,888——
2020-05-22$1.67$3.355,813,766——
2020-05-21$1.70$3.429,336,852——
2020-05-20$1.67$3.359,822,330——
2020-05-19$1.65$3.327,334,964——
2020-05-18$1.67$3.3513,522,446——
2020-05-15$1.51$3.039,541,224——
2020-05-14$1.61$3.2424,474,870——
2020-05-13$1.56$3.138,408,484——
2020-05-12$1.64$3.319,792,846——
2020-05-11$1.71$3.4310,650,780——
2020-05-08$1.82$3.6631,733,226——
2020-05-07$1.70$3.4213,475,574——
2020-05-06$1.62$3.268,006,544——
2020-05-05$1.64$3.319,070,110——
2020-05-04$1.67$3.356,008,562——
2020-05-01$1.63$3.292,818,368——
2020-04-30$1.71$3.436,996,276——
2020-04-29$1.84$3.708,418,438——
2020-04-28$1.72$3.4616,335,396——
2020-04-27$1.61$3.248,201,592——
2020-04-24$1.55$3.1118,022,662——
2020-04-23$1.71$3.459,257,724——
2020-04-22$1.71$3.439,359,532——
2020-04-21$1.70$3.427,311,780——
2020-04-20$1.75$3.5115,022,350——
2020-04-17$1.86$3.748,553,888——
2020-04-16$1.74$3.5013,546,890——
2020-04-15$1.72$3.468,380,260——
2020-04-14$1.78$3.5810,636,416——
2020-04-13$1.70$3.4216,625,574——
2020-04-09$1.70$3.4230,984,786——
2020-04-08$1.70$3.4216,295,328——
2020-04-07$1.56$3.159,796,248——
2020-04-06$1.46$2.9416,961,238——
2020-04-03$1.37$2.769,757,566——
2020-04-02$1.48$2.9712,802,734——
2020-04-01$1.40$2.8314,547,960——
2020-03-31$1.52$3.0546,067,112——
2020-03-30$1.48$2.9913,142,934——
2020-03-27$1.59$3.1913,548,654——
2020-03-26$1.75$3.5119,355,112——
2020-03-25$1.67$3.3524,544,674——
2020-03-24$1.52$3.0713,532,148——
2020-03-23$1.37$2.7514,657,454——
2020-03-20$1.46$2.9412,279,582——
2020-03-19$1.53$3.0813,379,310——
2020-03-18$1.44$2.899,366,966——
2020-03-17$1.75$3.539,980,208——
2020-03-16$1.71$3.439,405,018——
2020-03-13$2.06$4.1411,054,484——
2020-03-12$1.78$3.5820,320,272——
2020-03-11$2.16$4.3421,933,576——
2020-03-10$2.41$4.8515,880,410——
2020-03-09$2.24$4.5014,996,772——
2020-03-06$2.75$5.5213,732,866——
2020-03-05$2.97$5.9718,191,250——
2020-03-04$3.18$6.4015,568,812——
2020-03-03$3.05$6.1322,431,906——
2020-03-02$3.06$6.1519,867,806——
2020-02-28$2.97$5.9633,860,358——
2020-02-27$2.97$5.9615,797,754——
2020-02-26$3.06$6.1422,100,274——
2020-02-25$3.18$6.3919,923,120——
2020-02-24$3.36$6.7410,011,960——
2020-02-21$3.48$6.9812,164,166——
2020-02-20$3.53$7.0912,198,690——
2020-02-19$3.74$7.5119,389,510——
2020-02-18$3.71$7.4411,168,388——
2020-02-14$3.79$7.606,985,818——
2020-02-13$3.84$7.718,200,080——
2020-02-12$3.86$7.759,077,922——
2020-02-11$3.83$7.7014,772,240——
2020-02-10$3.67$7.3817,071,362——
2020-02-07$3.74$7.5129,259,090——
2020-02-06$3.95$7.9439,936,204——
2020-02-05$3.98$8.006,786,612——
2020-02-04$3.96$7.9512,305,034——
2020-02-03$3.80$7.638,719,830——
2020-01-31$3.71$7.4611,948,454——
2020-01-30$3.83$7.7024,555,132——
2020-01-29$3.78$7.5913,534,416——
2020-01-28$3.83$7.689,794,232——
2020-01-27$3.76$7.5527,602,316——
2020-01-24$4.10$8.2416,528,680——
2020-01-23$4.21$8.4614,300,370——
2020-01-22$4.12$8.2714,341,068——
2020-01-21$4.10$8.2420,547,198——
2020-01-17$4.08$8.1917,234,154——
2020-01-16$3.99$8.0224,036,012——
2020-01-15$3.98$7.9811,596,536——
2020-01-14$4.07$8.1813,658,526——
2020-01-13$4.16$8.3511,558,862——
2020-01-10$4.02$8.0818,621,666——
2020-01-09$3.96$7.957,530,138——
2020-01-08$4.02$8.067,888,482——
2020-01-07$3.99$8.0213,978,818——
2020-01-06$3.94$7.9017,490,816——
2020-01-03$3.94$7.9020,898,990——
2020-01-02$4.04$8.1112,175,002——