Gerdau S.A. Common Stock (GGB)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	3.03	3.13	3.03	3.11	9,475,514	3.09
7/22/2025	3.00	3.05	2.98	3.02	9,078,869	3.00
7/21/2025	2.93	2.98	2.91	2.97	10,668,035	2.95
7/18/2025	2.94	2.94	2.83	2.85	8,986,151	2.83
7/17/2025	2.90	2.94	2.89	2.93	11,662,044	2.91
7/16/2025	2.91	2.96	2.90	2.95	15,501,153	2.93
7/15/2025	2.94	2.96	2.89	2.93	14,775,379	2.91
7/14/2025	3.01	3.02	2.93	2.93	18,132,545	2.91
7/11/2025	3.00	3.00	2.93	2.98	18,431,840	2.96
7/10/2025	3.09	3.14	3.00	3.01	49,637,145	2.99
7/09/2025	3.08	3.10	3.04	3.06	7,281,594	3.04
7/08/2025	3.09	3.13	3.07	3.09	8,638,980	3.07
7/07/2025	3.06	3.09	3.03	3.07	14,313,925	3.05
7/03/2025	3.07	3.15	3.07	3.13	15,358,825	3.11
7/02/2025	2.99	3.07	2.97	3.05	15,181,985	3.03
7/01/2025	2.89	2.93	2.88	2.92	5,201,825	2.90
6/30/2025	2.87	2.94	2.87	2.92	10,187,049	2.90
6/27/2025	2.87	2.89	2.84	2.87	14,315,468	2.85
6/26/2025	2.87	2.92	2.87	2.89	9,113,769	2.87
6/25/2025	2.81	2.85	2.80	2.84	13,047,297	2.82
6/24/2025	2.90	2.95	2.89	2.90	24,624,352	2.88
6/23/2025	2.85	2.90	2.83	2.89	13,424,735	2.87
6/20/2025	2.94	2.95	2.85	2.86	16,912,202	2.84
6/18/2025	3.01	3.02	2.95	2.95	13,174,797	2.93
6/17/2025	3.03	3.04	2.96	2.98	15,259,420	2.96
6/16/2025	3.03	3.07	3.03	3.05	14,239,744	3.03
6/13/2025	2.98	3.01	2.96	2.99	15,261,252	2.97
6/12/2025	3.02	3.06	3.00	3.01	12,398,371	2.99
6/11/2025	3.04	3.07	3.00	3.05	21,005,478	3.03
6/10/2025	3.19	3.22	3.12	3.15	18,712,091	3.13
6/09/2025	3.05	3.21	3.05	3.19	23,526,099	3.17
6/06/2025	2.97	2.99	2.94	2.97	11,447,780	2.95
6/05/2025	2.96	3.00	2.94	2.96	15,875,865	2.94
6/04/2025	2.87	2.89	2.82	2.82	8,711,784	2.80
6/03/2025	2.81	2.87	2.76	2.84	14,725,700	2.82