Gerdau S.A. Common Stock (GGB)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.37	3.40	3.34	3.38	20,357,305	3.38
10/22/2025	3.37	3.40	3.32	3.33	26,021,421	3.33
10/21/2025	3.41	3.44	3.37	3.37	28,764,894	3.37
10/20/2025	3.37	3.42	3.35	3.41	20,439,926	3.41
10/17/2025	3.24	3.35	3.24	3.33	26,253,329	3.33
10/16/2025	3.23	3.28	3.21	3.25	33,395,672	3.25
10/15/2025	3.24	3.30	3.22	3.26	29,703,505	3.26
10/14/2025	3.18	3.24	3.17	3.23	19,273,880	3.23
10/13/2025	3.21	3.29	3.19	3.24	26,942,035	3.24
10/10/2025	3.23	3.24	3.13	3.15	21,932,560	3.15
10/09/2025	3.30	3.30	3.22	3.26	21,383,367	3.26
10/08/2025	3.20	3.28	3.20	3.27	22,357,528	3.27
10/07/2025	3.25	3.27	3.17	3.19	34,712,554	3.19
10/06/2025	3.24	3.27	3.19	3.26	21,972,553	3.26
10/03/2025	3.19	3.28	3.17	3.27	26,120,799	3.27
10/02/2025	3.14	3.22	3.11	3.20	27,212,518	3.20
10/01/2025	3.11	3.19	3.10	3.15	22,845,727	3.15
9/30/2025	3.13	3.15	3.07	3.10	21,166,833	3.10
9/29/2025	3.14	3.17	3.10	3.11	14,843,261	3.11
9/26/2025	3.06	3.10	3.06	3.07	20,425,167	3.07
9/25/2025	3.09	3.10	3.05	3.06	13,124,073	3.06
9/24/2025	3.14	3.14	3.08	3.11	10,233,158	3.11
9/23/2025	3.14	3.22	3.13	3.16	20,796,799	3.16
9/22/2025	3.08	3.11	3.03	3.10	17,433,041	3.10
9/19/2025	3.11	3.13	3.09	3.11	13,384,614	3.11
9/18/2025	3.14	3.15	3.11	3.11	21,994,823	3.11
9/17/2025	3.12	3.21	3.12	3.14	17,107,737	3.14
9/16/2025	3.15	3.15	3.11	3.14	10,423,180	3.14
9/15/2025	3.08	3.13	3.06	3.11	11,578,557	3.11
9/12/2025	3.09	3.11	3.03	3.03	12,334,515	3.03
9/11/2025	3.08	3.15	3.08	3.12	13,893,555	3.12
9/10/2025	3.13	3.15	3.08	3.10	9,078,184	3.10
9/09/2025	3.18	3.20	3.10	3.10	8,051,515	3.10
9/08/2025	3.23	3.23	3.10	3.16	10,680,812	3.16
9/05/2025	3.15	3.21	3.14	3.20	13,800,969	3.20
9/04/2025	3.05	3.10	3.01	3.08	9,697,113	3.08
9/03/2025	3.05	3.06	2.98	3.03	13,699,629	3.03
9/02/2025	3.04	3.07	3.02	3.06	8,788,320	3.06
8/29/2025	3.06	3.10	3.04	3.08	8,773,202	3.08
8/28/2025	3.09	3.11	3.07	3.07	6,478,721	3.07
8/27/2025	3.03	3.06	2.98	3.06	10,458,727	3.06
8/26/2025	3.06	3.07	2.98	3.01	6,265,540	3.01
8/25/2025	3.00	3.09	3.00	3.04	12,663,377	3.04
8/22/2025	2.89	3.00	2.88	2.98	5,801,589	2.98
8/21/2025	2.90	2.90	2.85	2.90	7,204,633	2.90
8/20/2025	2.96	2.97	2.88	2.89	6,562,494	2.89
8/19/2025	2.94	2.96	2.91	2.92	9,460,759	2.92
8/18/2025	3.00	3.02	2.98	2.99	5,967,955	2.99
8/15/2025	2.98	3.00	2.94	2.97	6,774,575	2.97
8/14/2025	2.94	3.02	2.93	2.96	11,159,330	2.96
8/13/2025	3.00	3.06	3.00	3.03	11,349,810	3.03
8/12/2025	3.00	3.05	2.99	3.02	5,663,080	3.00
8/11/2025	2.98	3.00	2.95	2.96	8,989,092	2.94
8/08/2025	2.96	3.02	2.93	2.99	10,201,306	2.97
8/07/2025	2.93	2.98	2.92	2.96	11,329,910	2.94
8/06/2025	2.93	2.95	2.87	2.88	8,169,834	2.86
8/05/2025	2.92	2.94	2.89	2.92	7,948,577	2.90
8/04/2025	2.93	3.00	2.91	2.92	12,912,355	2.90
8/01/2025	2.89	2.96	2.85	2.86	13,930,851	2.84
7/31/2025	2.92	2.98	2.92	2.96	13,312,893	2.94
7/30/2025	2.97	3.04	2.95	3.01	13,543,989	2.99
7/29/2025	2.93	2.97	2.91	2.96	11,002,505	2.94
7/28/2025	3.04	3.05	2.95	2.97	7,519,107	2.95
7/25/2025	3.08	3.08	3.03	3.05	5,797,085	3.03
7/24/2025	3.09	3.12	3.06	3.10	15,336,178	3.08