Gerdau SA ADR (GGB) Historical Stock Data
3.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGB is down -0.04% a day on average. There have been 19 days where Gerdau SA ADR closed green and 11 days where GGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.72 | 3.75 | 1.19M |
| 2025-12-23 | 3.70 | 3.74 | ↑$0.04 (1.08%) | 3.68 | 3.75 | 12.70M |
| 2025-12-22 | 3.66 | 3.69 | ↑$0.03 (0.82%) | 3.65 | 3.73 | 7.97M |
| 2025-12-19 | 3.73 | 3.65 | ↓$0.08 (-2.14%) | 3.64 | 3.74 | 19.04M |
| 2025-12-18 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.67 | 3.72 | 12.95M |
| 2025-12-17 | 3.72 | 3.67 | ↓$0.05 (-1.34%) | 3.66 | 3.73 | 19.11M |
| 2025-12-16 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.73 | 3.80 | 14.60M |
| 2025-12-15 | 3.70 | 3.78 | ↑$0.08 (2.16%) | 3.66 | 3.79 | 19.69M |
| 2025-12-12 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.62 | 3.71 | 9.19M |
| 2025-12-11 | 3.58 | 3.65 | ↑$0.07 (1.96%) | 3.58 | 3.69 | 12.12M |
| 2025-12-10 | 3.54 | 3.57 | ↑$0.03 (0.85%) | 3.51 | 3.59 | 8.84M |
| 2025-12-09 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.45 | 3.51 | 7.41M |
| 2025-12-08 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.48 | 3.56 | 10.70M |
| 2025-12-05 | 3.66 | 3.48 | ↓$0.18 (-4.92%) | 3.46 | 3.69 | 30.38M |
| 2025-12-04 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.69 | 3.72 | 7.21M |
| 2025-12-03 | 3.62 | 3.67 | ↑$0.05 (1.38%) | 3.61 | 3.71 | 11.16M |
| 2025-12-02 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.55 | 3.59 | 6.86M |
| 2025-12-01 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.55 | 3.62 | 13.41M |
| 2025-11-28 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.59 | 3.61 | 3.04M |
| 2025-11-26 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.55 | 3.60 | 5.38M |
| 2025-11-25 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.43 | 3.50 | 7.99M |
| 2025-11-24 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.42 | 3.48 | 11.81M |
| 2025-11-21 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.36 | 3.44 | 19.86M |
| 2025-11-20 | 3.50 | 3.38 | ↓$0.12 (-3.43%) | 3.36 | 3.52 | 9.35M |
| 2025-11-19 | 3.48 | 3.46 | ↓$0.02 (-0.57%) | 3.45 | 3.54 | 12.97M |
| 2025-11-18 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.47 | 3.52 | 16.89M |
| 2025-11-17 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.48 | 3.54 | 18.23M |
| 2025-11-14 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.51 | 3.59 | 9.39M |
| 2025-11-13 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.54 | 3.64 | 9.27M |
| 2025-11-12 | 3.58 | 3.61 | ↑$0.03 (0.84%) | 3.57 | 3.63 | 8.35M |
Create an account or log in to view more rows.
$GGB no pain no gain
$GGB we need to get moving
$GGB the future is so bright .. I gotta wear shades..
$GGB fuck all u greedy bulls
$GGB BUY BUY BUY BUY
$GGB Green by EOD guarentee
$GGB let’s go!! Squeeze time
$GGB let’s ride
$GGB Pamp it higher...
$GGB watch for another rejection up here