5 DAY PERFORMANCE
-13.91%
1 MONTH PERFORMANCE
-24.42%
3 MONTH PERFORMANCE
+5.28%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-2.71%
1 YEAR PERFORMANCE
+24.22%
Gerdau S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.21 | $4.25 (0.95%) | $4.28 | $4.18 | 15.77 M | $8.39 B |
| 06/18/2026 | $4.42 | $4.17 (-5.66%) | $4.45 | $4.16 | 30.77 M | $8.23 B |
| 06/17/2026 | $4.62 | $4.49 (-2.81%) | $4.65 | $4.48 | 12.66 M | $8.86 B |
| 06/16/2026 | $4.64 | $4.62 (-0.43%) | $4.70 | $4.60 | 17.87 M | $9.12 B |
| 06/15/2026 | $4.88 | $4.67 (-4.3%) | $4.90 | $4.62 | 13.34 M | $9.22 B |
| 06/12/2026 | $4.72 | $4.75 (0.64%) | $4.78 | $4.71 | 18.98 M | $9.37 B |
| 06/11/2026 | $4.58 | $4.66 (1.75%) | $4.69 | $4.53 | 12.87 M | $9.20 B |
| 06/10/2026 | $4.48 | $4.52 (0.89%) | $4.57 | $4.48 | 23.86 M | $8.92 B |
| 06/09/2026 | $4.64 | $4.56 (-1.72%) | $4.64 | $4.42 | 16.15 M | $9.00 B |
| 06/08/2026 | $4.60 | $4.57 (-0.65%) | $4.62 | $4.53 | 18.41 M | $9.02 B |
| 06/05/2026 | $4.63 | $4.59 (-0.86%) | $4.67 | $4.55 | 17.40 M | $9.06 B |
| 06/04/2026 | $4.67 | $4.71 (0.86%) | $4.77 | $4.67 | 10.10 M | $9.30 B |
| 06/03/2026 | $4.74 | $4.75 (0.21%) | $4.81 | $4.72 | 31.49 M | $9.37 B |
| 06/02/2026 | $4.71 | $4.89 (3.82%) | $4.92 | $4.70 | 30.80 M | $9.65 B |
| 06/01/2026 | $4.44 | $4.56 (2.7%) | $4.63 | $4.44 | 13.72 M | $9.00 B |
| 05/29/2026 | $4.60 | $4.50 (-2.17%) | $4.64 | $4.48 | 24.41 M | $8.88 B |
| 05/28/2026 | $4.70 | $4.65 (-1.06%) | $4.72 | $4.64 | 16.47 M | $9.18 B |
| 05/27/2026 | $4.68 | $4.72 (0.85%) | $4.73 | $4.60 | 23.30 M | $9.32 B |
| 05/26/2026 | $4.80 | $4.68 (-2.5%) | $4.81 | $4.64 | 15.82 M | $9.24 B |
| 05/22/2026 | $4.69 | $4.75 (1.28%) | $4.76 | $4.65 | 13.26 M | $9.37 B |
| 05/21/2026 | $4.64 | $4.70 (1.29%) | $4.73 | $4.59 | 14.85 M | $9.28 B |
| 05/20/2026 | $4.63 | $4.69 (1.3%) | $4.71 | $4.57 | 18.65 M | $9.26 B |
| 05/19/2026 | $4.53 | $4.56 (0.66%) | $4.62 | $4.49 | 23.72 M | $9.00 B |
| 05/18/2026 | $4.66 | $4.63 (-0.64%) | $4.70 | $4.58 | 12.01 M | $9.14 B |
| 05/15/2026 | $4.49 | $4.60 (2.45%) | $4.63 | $4.49 | 14.51 M | $9.08 B |
| 05/14/2026 | $4.71 | $4.71 (0%) | $4.80 | $4.67 | 14.04 M | $9.30 B |
| 05/13/2026 | $4.80 | $4.68 (-2.5%) | $4.89 | $4.66 | 21.88 M | $9.24 B |
| 05/12/2026 | $4.71 | $4.79 (1.7%) | $4.84 | $4.64 | 23.62 M | $9.45 B |
| 05/11/2026 | $4.86 | $4.81 (-1.03%) | $4.88 | $4.79 | 11.32 M | $9.49 B |
| 05/08/2026 | $4.83 | $4.85 (0.41%) | $4.89 | $4.81 | 14.93 M | $9.57 B |
| 05/07/2026 | $4.93 | $4.75 (-3.65%) | $4.95 | $4.74 | 15.52 M | $9.37 B |
| 05/06/2026 | $4.84 | $4.93 (1.86%) | $4.98 | $4.81 | 29.36 M | $9.73 B |
| 05/05/2026 | $4.59 | $4.80 (4.58%) | $4.81 | $4.56 | 29.84 M | $9.47 B |
| 05/04/2026 | $4.53 | $4.50 (-0.66%) | $4.56 | $4.49 | 16.27 M | $8.88 B |
| 05/01/2026 | $4.53 | $4.51 (-0.44%) | $4.57 | $4.49 | 12.41 M | $8.90 B |
| 04/30/2026 | $4.54 | $4.57 (0.66%) | $4.59 | $4.48 | 15.16 M | $9.02 B |
| 04/29/2026 | $4.51 | $4.43 (-1.77%) | $4.60 | $4.43 | 20.86 M | $8.74 B |
| 04/28/2026 | $4.37 | $4.51 (3.2%) | $4.54 | $4.34 | 28.45 M | $8.90 B |
| 04/27/2026 | $4.36 | $4.32 (-0.92%) | $4.37 | $4.29 | 12.35 M | $8.53 B |
| 04/24/2026 | $4.34 | $4.31 (-0.69%) | $4.35 | $4.27 | 14.31 M | $8.51 B |
| 04/23/2026 | $4.34 | $4.31 (-0.69%) | $4.38 | $4.26 | 16.18 M | $8.51 B |
| 04/22/2026 | $4.30 | $4.33 (0.7%) | $4.38 | $4.30 | 16.57 M | $8.55 B |
| 04/21/2026 | $4.29 | $4.30 (0.23%) | $4.36 | $4.27 | 16.40 M | $8.49 B |
| 04/20/2026 | $4.30 | $4.28 (-0.47%) | $4.31 | $4.25 | 12.79 M | $8.45 B |
| 04/17/2026 | $4.36 | $4.30 (-1.38%) | $4.41 | $4.30 | 15.96 M | $8.49 B |
| 04/16/2026 | $4.34 | $4.26 (-1.84%) | $4.40 | $4.24 | 23.81 M | $8.41 B |
| 04/15/2026 | $4.32 | $4.31 (-0.23%) | $4.35 | $4.26 | 19.14 M | $8.51 B |
| 04/14/2026 | $4.24 | $4.27 (0.71%) | $4.30 | $4.23 | 15.19 M | $8.43 B |
| 04/13/2026 | $4.18 | $4.21 (0.72%) | $4.22 | $4.14 | 15.33 M | $8.31 B |
| 04/10/2026 | $4.22 | $4.23 (0.24%) | $4.28 | $4.20 | 21.34 M | $8.35 B |
| 04/09/2026 | $4.00 | $4.18 (4.5%) | $4.19 | $4.00 | 28.00 M | $8.25 B |
| 04/08/2026 | $3.99 | $3.97 (-0.5%) | $4.02 | $3.94 | 25.78 M | $7.84 B |
| 04/07/2026 | $3.74 | $3.79 (1.34%) | $3.80 | $3.73 | 24.65 M | $7.48 B |
| 04/06/2026 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.74 | 17.75 M | $7.42 B |
| 04/02/2026 | $3.70 | $3.78 (2.16%) | $3.79 | $3.70 | 26.79 M | $7.46 B |
| 04/01/2026 | $3.77 | $3.79 (0.53%) | $3.84 | $3.76 | 24.13 M | $7.48 B |
| 03/31/2026 | $3.52 | $3.61 (2.56%) | $3.63 | $3.49 | 27.85 M | $7.12 B |
| 03/30/2026 | $3.48 | $3.46 (-0.57%) | $3.51 | $3.43 | 23.59 M | $6.83 B |
| 03/27/2026 | $3.46 | $3.42 (-1.16%) | $3.50 | $3.41 | 16.22 M | $6.75 B |
| 03/26/2026 | $3.48 | $3.47 (-0.29%) | $3.55 | $3.44 | 20.67 M | $6.85 B |
| 03/25/2026 | $3.49 | $3.50 (0.29%) | $3.52 | $3.46 | 15.95 M | $6.91 B |
| 03/24/2026 | $3.36 | $3.44 (2.38%) | $3.45 | $3.35 | 19.22 M | $6.79 B |
| 03/23/2026 | $3.35 | $3.41 (1.79%) | $3.46 | $3.32 | 24.90 M | $6.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
