Gerdau S.A. Common Stock (GGB)

Historical Prices For Gerdau S.A. Common Stock (GGB)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.67	2.67	2.55	2.57	15,665,353	2.57
4/03/2025	2.84	2.88	2.79	2.80	16,484,612	2.80
4/02/2025	2.90	2.90	2.81	2.87	8,953,446	2.87
4/01/2025	2.85	2.96	2.85	2.92	12,765,393	2.92
3/31/2025	2.86	2.88	2.80	2.84	14,209,612	2.84
3/28/2025	2.98	2.98	2.89	2.92	4,265,586	2.92
3/27/2025	3.00	3.04	2.98	2.99	6,511,014	2.99
3/26/2025	3.00	3.04	3.00	3.03	3,864,950	3.03
3/25/2025	3.01	3.06	3.00	3.01	5,394,207	3.01
3/24/2025	2.99	3.03	2.96	2.98	3,964,611	2.98
3/21/2025	2.98	3.00	2.96	2.96	6,850,422	2.96
3/20/2025	3.02	3.06	3.01	3.03	6,046,008	3.03
3/19/2025	3.04	3.08	3.02	3.05	3,950,762	3.05
3/18/2025	3.03	3.04	3.00	3.03	4,381,789	3.03
3/17/2025	2.95	3.04	2.94	3.02	9,578,667	3.02
3/14/2025	2.87	2.96	2.87	2.94	6,719,092	2.94
3/13/2025	2.80	2.85	2.78	2.80	8,741,537	2.80
3/12/2025	2.83	2.88	2.81	2.81	13,779,000	2.81
3/11/2025	2.86	2.91	2.83	2.88	10,369,108	2.88
3/10/2025	2.89	2.93	2.83	2.86	12,267,454	2.86
3/07/2025	2.92	2.96	2.88	2.95	10,194,112	2.95
3/06/2025	2.92	2.99	2.89	2.95	12,372,516	2.95
3/05/2025	2.83	2.95	2.83	2.92	23,629,299	2.92
3/04/2025	2.83	2.85	2.74	2.81	12,526,153	2.81
3/03/2025	2.87	2.95	2.80	2.81	10,302,468	2.81
2/28/2025	2.84	2.91	2.81	2.83	24,754,951	2.83
2/27/2025	2.86	2.94	2.84	2.91	19,119,535	2.91
2/26/2025	2.85	2.89	2.84	2.85	15,860,561	2.85
2/25/2025	2.81	2.88	2.80	2.85	13,203,215	2.85
2/24/2025	2.83	2.87	2.81	2.82	14,214,991	2.82
2/21/2025	2.89	2.90	2.81	2.82	11,123,357	2.82
2/20/2025	3.03	3.08	2.88	2.89	14,763,992	2.89
2/19/2025	3.04	3.07	3.01	3.04	4,921,953	3.04
2/18/2025	3.04	3.10	3.04	3.08	7,849,932	3.08
2/14/2025	3.07	3.09	3.02	3.08	5,214,592	3.08
2/13/2025	2.95	3.03	2.94	3.02	6,273,624	3.02
2/12/2025	3.00	3.04	2.96	3.02	11,530,426	3.02
2/11/2025	3.08	3.11	3.05	3.08	14,768,277	3.08
2/10/2025	2.99	3.05	2.96	3.02	16,247,109	3.02
2/07/2025	2.94	2.94	2.83	2.85	7,200,766	2.85
2/06/2025	2.91	2.97	2.90	2.95	6,276,452	2.95
2/05/2025	2.89	2.91	2.87	2.89	9,029,162	2.89
2/04/2025	2.95	2.99	2.93	2.94	4,694,965	2.94
2/03/2025	2.92	2.98	2.89	2.96	10,606,362	2.96
1/31/2025	3.02	3.04	2.89	2.91	19,254,844	2.91
1/30/2025	2.95	3.02	2.94	2.99	10,870,329	2.99
1/29/2025	2.96	3.00	2.92	2.94	8,814,553	2.94
1/28/2025	2.96	2.99	2.95	2.98	4,836,732	2.98
1/27/2025	2.94	2.98	2.92	2.97	7,749,351	2.97
1/24/2025	2.95	2.98	2.93	2.93	10,470,383	2.93
1/23/2025	2.91	2.97	2.88	2.93	10,503,798	2.93
1/22/2025	2.92	2.99	2.90	2.91	8,357,388	2.91
1/21/2025	2.91	2.94	2.87	2.93	7,710,827	2.93
1/17/2025	2.82	2.89	2.81	2.83	15,201,898	2.83
1/16/2025	2.83	2.87	2.78	2.82	5,934,580	2.82
1/15/2025	2.88	2.90	2.83	2.89	6,107,261	2.89
1/14/2025	2.77	2.82	2.76	2.78	8,263,866	2.78
1/13/2025	2.68	2.79	2.67	2.77	9,284,982	2.77
1/10/2025	2.76	2.77	2.70	2.72	8,462,288	2.72
1/08/2025	2.88	2.90	2.83	2.84	5,991,462	2.84
1/07/2025	2.97	2.99	2.90	2.92	6,696,183	2.92