Gerdau S.A. Stock Price History
NYSE: GGBIndustrialsSteel/Iron OreUSD
5.12+0.20 (+4.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GGB price history at a glance
The price history for Gerdau S.A. (GGB) on this page begins on March 8, 1999, when the stock closed at $0.2862; it most recently closed at $5.12 on October 5, 2026. The highest price in this record is $20.81, reached on June 16, 2008; the latest close is 75.4% below that peak. Across the 26 complete calendar years in the table, GGB finished higher in 15 and lower in 11. Its best year was 2003 (+192.5%) and its worst was 2015 (-64.9%).
Over roughly 28 years the share price changed +1689.0%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, GGB has gained 62.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $20.81
- Date of high
- Jun 16, 2008
- Low since 1999
- $0.2819
- Date of low
- Mar 15, 1999
- 52-week high
- $5.48
- 52-week low
- $3.14
- Last close
- $5.12
GGB returns
1 week
+2.20%
1 month
+2.20%
3 months
+13.78%
6 months
+21.04%
Year to date
+38.75%
1 year
+62.54%
3 years
+39.32%
5 years
+26.00%
GGB price return, excluding dividends.
GGB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.12 | +35.45% |
| 2025 | 3.78 | +35.00% |
| 2024 | 2.80 | -30.72% |
| 2023 | 4.04 | -8.08% |
| 2022 | 4.40 | +12.60% |
| 2021 | 3.90 | +5.36% |
| 2020 | 3.71 | -5.85% |
| 2019 | 3.94 | +20.10% |
| 2018 | 3.28 | +11.02% |
| 2017 | 2.95 | +18.47% |
| 2016 | 2.49 | +161.67% |
| 2015 | 0.9524 | -64.91% |
| 2014 | 2.71 | -55.06% |
| 2013 | 6.04 | -20.15% |
| 2012 | 7.56 | +22.02% |
| 2011 | 6.20 | -44.17% |
| 2010 | 11.10 | -17.85% |
| 2009 | 13.52 | +142.25% |
| 2008 | 5.58 | -50.42% |
| 2007 | 11.25 | +77.25% |
| 2006 | 6.35 | +43.88% |
| 2005 | 4.41 | +39.00% |
| 2004 | 3.17 | +70.21% |
| 2003 | 1.87 | +192.52% |
| 2002 | 0.6376 | -7.58% |
| 2001 | 0.6899 | +19.65% |
| 2000 | 0.5766 | -35.55% |
| 1999* | 0.8946 | +212.58% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
GGB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.01 | 5.15 | 5.01 | 5.12 | +4.07% | |
| 5.00 | 5.12 | 4.92 | 4.92 | -1.99% | |
| 5.08 | 5.09 | 5.00 | 5.02 | -1.95% | |
| 5.25 | 5.25 | 5.06 | 5.12 | -0.97% | |
| 5.43 | 5.48 | 5.08 | 5.17 | +3.19% | |
| 4.85 | 5.04 | 4.84 | 5.01 | +4.16% | |
| 4.72 | 4.81 | 4.66 | 4.81 | +1.91% | |
| 4.69 | 4.75 | 4.65 | 4.72 | +1.72% | |
| 4.75 | 4.76 | 4.63 | 4.64 | -2.93% | |
| 4.75 | 4.84 | 4.75 | 4.78 | -1.44% | |
| 4.79 | 4.85 | 4.73 | 4.85 | +1.25% | |
| 4.87 | 4.90 | 4.78 | 4.79 | -1.84% | |
| 5.01 | 5.03 | 4.87 | 4.88 | -2.79% | |
| 4.92 | 5.05 | 4.92 | 5.02 | +0.40% | |
| 5.07 | 5.07 | 4.98 | 5.00 | +1.21% | |
| 5.06 | 5.07 | 4.89 | 4.94 | -3.14% | |
| 5.03 | 5.13 | 4.92 | 5.10 | +2.20% | |
| 5.05 | 5.10 | 4.91 | 4.99 | -1.38% | |
| 4.90 | 5.07 | 4.88 | 5.06 | +3.48% | |
| 4.92 | 5.01 | 4.86 | 4.89 | -5.05% | |
| 5.10 | 5.17 | 5.03 | 5.15 | +0.98% | |
| 4.91 | 5.12 | 4.90 | 5.10 | +1.80% | |
| 5.03 | 5.08 | 4.96 | 5.01 | -0.99% | |
| 5.03 | 5.11 | 5.03 | 5.06 | +1.81% | |
| 4.99 | 5.03 | 4.95 | 4.97 | +0.40% | |
| 5.05 | 5.07 | 4.88 | 4.95 | -0.40% | |
| 4.81 | 5.01 | 4.78 | 4.97 | +5.97% | |
| 4.57 | 4.75 | 4.57 | 4.69 | +1.74% | |
| 4.67 | 4.74 | 4.59 | 4.61 | +0.44% | |
| 4.67 | 4.71 | 4.55 | 4.59 | -2.34% | |
| 4.57 | 4.70 | 4.56 | 4.70 | +5.38% | |
| 4.42 | 4.48 | 4.39 | 4.46 | +2.29% | |
| 4.30 | 4.37 | 4.24 | 4.36 | +0.69% | |
| 4.35 | 4.54 | 4.31 | 4.33 | 0.00% | |
| 4.36 | 4.44 | 4.32 | 4.33 | 0.00% | |
| 4.29 | 4.40 | 4.18 | 4.33 | -2.91% | |
| 4.76 | 4.79 | 4.43 | 4.46 | -4.50% | |
| 4.80 | 4.84 | 4.65 | 4.67 | -2.71% | |
| 4.76 | 4.81 | 4.73 | 4.80 | +1.27% | |
| 4.79 | 4.79 | 4.70 | 4.74 | -1.25% | |
| 4.85 | 4.88 | 4.79 | 4.80 | -0.62% | |
| 4.79 | 4.85 | 4.75 | 4.83 | +2.99% | |
| 4.87 | 4.90 | 4.67 | 4.69 | -5.44% | |
| 4.96 | 5.00 | 4.94 | 4.96 | +0.40% | |
| 5.06 | 5.07 | 4.90 | 4.94 | -1.98% | |
| 5.12 | 5.16 | 5.02 | 5.04 | -1.95% | |
| 4.91 | 5.18 | 4.88 | 5.14 | +0.78% | |
| 5.13 | 5.17 | 5.04 | 5.10 | +0.79% | |
| 4.93 | 5.07 | 4.85 | 5.06 | +2.02% | |
| 4.96 | 5.02 | 4.88 | 4.96 | 0.00% | |
| 4.90 | 4.98 | 4.84 | 4.96 | +2.06% | |
| 4.95 | 4.97 | 4.82 | 4.86 | -1.82% | |
| 4.85 | 5.00 | 4.83 | 4.95 | +2.48% | |
| 4.78 | 4.85 | 4.75 | 4.83 | +0.42% | |
| 4.73 | 4.84 | 4.72 | 4.81 | +0.84% | |
| 4.76 | 4.82 | 4.72 | 4.77 | 0.00% | |
| 4.72 | 4.78 | 4.67 | 4.77 | +2.80% | |
| 4.70 | 4.70 | 4.62 | 4.64 | -0.85% | |
| 4.75 | 4.76 | 4.64 | 4.68 | -0.85% | |
| 4.63 | 4.77 | 4.61 | 4.72 | 0.00% | |
| 4.72 | 4.81 | 4.69 | 4.72 | -1.67% | |
| 4.65 | 4.83 | 4.63 | 4.80 | +4.12% | |
| 4.58 | 4.63 | 4.54 | 4.61 | +2.67% | |
| 4.53 | 4.57 | 4.45 | 4.49 | -0.22% | |
| 4.46 | 4.54 | 4.44 | 4.50 | +2.04% | |
| 4.33 | 4.49 | 4.30 | 4.41 | +2.56% | |
| 4.24 | 4.31 | 4.22 | 4.30 | +0.47% | |
| 4.20 | 4.30 | 4.20 | 4.28 | +1.18% | |
| 4.18 | 4.25 | 4.16 | 4.23 | +3.93% | |
| 4.06 | 4.14 | 4.04 | 4.07 | +1.24% | |
| 3.96 | 4.05 | 3.96 | 4.02 | -0.50% | |
| 4.06 | 4.09 | 4.01 | 4.04 | -2.18% | |
| 4.13 | 4.15 | 4.04 | 4.13 | -0.48% | |
| 4.12 | 4.17 | 4.09 | 4.15 | +0.24% | |
| 4.18 | 4.23 | 4.13 | 4.14 | +1.22% | |
| 4.12 | 4.14 | 4.08 | 4.09 | -1.92% | |
| 4.13 | 4.21 | 4.13 | 4.17 | -1.88% | |
| 4.21 | 4.28 | 4.19 | 4.25 | +1.92% | |
| 4.42 | 4.45 | 4.16 | 4.17 | -7.13% | |
| 4.62 | 4.65 | 4.48 | 4.49 | -2.81% | |
| 4.64 | 4.70 | 4.60 | 4.62 | -1.07% | |
| 4.88 | 4.90 | 4.62 | 4.67 | -1.68% | |
| 4.72 | 4.78 | 4.71 | 4.75 | +1.93% | |
| 4.58 | 4.69 | 4.53 | 4.66 | +3.10% | |
| 4.48 | 4.57 | 4.48 | 4.52 | -0.88% | |
| 4.64 | 4.64 | 4.42 | 4.56 | -0.22% | |
| 4.60 | 4.62 | 4.53 | 4.57 | -0.44% | |
| 4.63 | 4.67 | 4.55 | 4.59 | -2.55% | |
| 4.67 | 4.77 | 4.67 | 4.71 | -0.84% | |
| 4.74 | 4.81 | 4.72 | 4.75 | -2.86% | |
| 4.71 | 4.92 | 4.70 | 4.89 | +7.24% | |
| 4.44 | 4.63 | 4.44 | 4.56 | +1.33% | |
| 4.60 | 4.64 | 4.48 | 4.50 | -3.23% | |
| 4.70 | 4.73 | 4.64 | 4.65 | -1.48% | |
| 4.68 | 4.73 | 4.60 | 4.72 | +0.85% | |
| 4.80 | 4.81 | 4.65 | 4.68 | -1.47% | |
| 4.69 | 4.76 | 4.65 | 4.75 | +1.06% | |
| 4.64 | 4.73 | 4.59 | 4.70 | +0.21% | |
| 4.63 | 4.71 | 4.57 | 4.69 | +2.85% | |
| 4.53 | 4.62 | 4.49 | 4.56 | -1.51% | |
| 4.66 | 4.70 | 4.58 | 4.63 | +0.65% | |
| 4.49 | 4.63 | 4.49 | 4.60 | -2.34% | |
| 4.71 | 4.80 | 4.67 | 4.71 | +0.64% | |
| 4.80 | 4.90 | 4.66 | 4.68 | -2.30% | |
| 4.71 | 4.84 | 4.65 | 4.79 | -0.42% | |
| 4.86 | 4.88 | 4.79 | 4.81 | -0.82% | |
| 4.83 | 4.89 | 4.81 | 4.85 | +2.11% | |
| 4.93 | 4.95 | 4.74 | 4.75 | -3.65% | |
| 4.84 | 4.98 | 4.81 | 4.93 | +2.71% | |
| 4.59 | 4.81 | 4.56 | 4.80 | +6.67% | |
| 4.53 | 4.56 | 4.49 | 4.50 | -0.22% | |
| 4.53 | 4.57 | 4.49 | 4.51 | -1.31% | |
| 4.54 | 4.59 | 4.48 | 4.57 | +3.16% | |
| 4.51 | 4.60 | 4.43 | 4.43 | -1.77% | |
| 4.37 | 4.54 | 4.34 | 4.51 | +4.40% | |
| 4.36 | 4.37 | 4.29 | 4.32 | +0.23% | |
| 4.34 | 4.35 | 4.27 | 4.31 | 0.00% | |
| 4.34 | 4.38 | 4.26 | 4.31 | -0.46% | |
| 4.30 | 4.38 | 4.30 | 4.33 | +0.70% | |
| 4.29 | 4.36 | 4.27 | 4.30 | +0.47% | |
| 4.30 | 4.31 | 4.25 | 4.28 | -0.47% | |
| 4.36 | 4.41 | 4.30 | 4.30 | +0.94% | |
| 4.34 | 4.40 | 4.24 | 4.26 | -1.16% | |
| 4.32 | 4.35 | 4.26 | 4.31 | +0.94% | |
| 4.24 | 4.30 | 4.23 | 4.27 | +1.43% | |
| 4.18 | 4.22 | 4.14 | 4.21 | -0.47% | |
| 4.22 | 4.28 | 4.20 | 4.23 | +1.20% | |
| 4.00 | 4.19 | 4.00 | 4.18 | +5.29% | |
| 3.99 | 4.02 | 3.94 | 3.97 | +4.75% | |
| 3.74 | 3.80 | 3.73 | 3.79 | +0.80% | |
| 3.82 | 3.82 | 3.74 | 3.76 | -0.53% | |
| 3.70 | 3.79 | 3.70 | 3.78 | -0.26% | |
| 3.77 | 3.84 | 3.76 | 3.79 | +4.99% | |
| 3.52 | 3.63 | 3.49 | 3.61 | +4.34% | |
| 3.48 | 3.51 | 3.43 | 3.46 | +1.17% | |
| 3.46 | 3.50 | 3.41 | 3.42 | -1.44% | |
| 3.48 | 3.55 | 3.44 | 3.47 | -0.86% | |
| 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | |
| 3.36 | 3.45 | 3.35 | 3.44 | +0.88% | |
| 3.35 | 3.46 | 3.32 | 3.41 | +4.60% | |
| 3.26 | 3.29 | 3.21 | 3.26 | -1.21% | |
| 3.15 | 3.34 | 3.14 | 3.30 | +0.61% | |
| 3.30 | 3.34 | 3.28 | 3.28 | -1.80% | |
| 3.42 | 3.42 | 3.33 | 3.34 | 0.00% | |
| 3.38 | 3.41 | 3.33 | 3.34 | +1.21% | |
| 3.45 | 3.47 | 3.29 | 3.30 | -2.94% | |
| 3.50 | 3.50 | 3.40 | 3.40 | -5.56% | |
| 3.61 | 3.67 | 3.55 | 3.60 | -1.10% | |
| 3.62 | 3.68 | 3.59 | 3.64 | +1.68% | |
| 3.49 | 3.62 | 3.48 | 3.58 | +0.56% | |
| 3.57 | 3.59 | 3.54 | 3.56 | -2.20% | |
| 3.69 | 3.71 | 3.61 | 3.64 | -2.93% | |
| 3.78 | 3.80 | 3.74 | 3.75 | +1.35% | |
| 3.76 | 3.76 | 3.63 | 3.70 | -7.04% | |
| 3.97 | 4.02 | 3.92 | 3.98 | -1.49% | |
| 4.04 | 4.08 | 4.00 | 4.04 | -0.74% | |
| 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | |
| 4.12 | 4.21 | 4.09 | 4.15 | +1.97% | |
| 4.03 | 4.15 | 3.98 | 4.07 | -2.16% | |
| 4.19 | 4.24 | 4.12 | 4.16 | -0.24% | |
| 4.11 | 4.19 | 4.10 | 4.17 | +1.21% | |
| 4.09 | 4.15 | 4.09 | 4.12 | 0.00% | |
| 4.10 | 4.15 | 4.06 | 4.12 | +1.73% | |
| 4.07 | 4.08 | 3.94 | 4.05 | -1.70% | |
| 4.05 | 4.13 | 4.02 | 4.12 | -2.83% | |
| 4.35 | 4.38 | 4.22 | 4.24 | -2.53% | |
| 4.35 | 4.41 | 4.29 | 4.35 | +2.59% | |
| 4.24 | 4.28 | 4.22 | 4.24 | -0.93% | |
| 4.24 | 4.30 | 4.24 | 4.28 | +1.42% | |
| 4.20 | 4.24 | 4.17 | 4.22 | +0.96% | |
| 4.21 | 4.23 | 4.13 | 4.18 | -2.34% | |
| 4.42 | 4.42 | 4.23 | 4.28 | -2.95% | |
| 4.42 | 4.47 | 4.36 | 4.41 | +2.08% | |
| 4.28 | 4.33 | 4.27 | 4.32 | +1.17% | |
| 4.29 | 4.39 | 4.23 | 4.27 | -2.95% | |
| 4.61 | 4.65 | 4.38 | 4.40 | -3.72% | |
| 4.60 | 4.66 | 4.51 | 4.57 | +0.88% | |
| 4.43 | 4.59 | 4.43 | 4.53 | +4.62% | |
| 4.41 | 4.43 | 4.30 | 4.33 | -2.04% | |
| 4.32 | 4.44 | 4.27 | 4.42 | +0.68% | |
| 4.36 | 4.49 | 4.35 | 4.39 | +2.81% | |
| 4.15 | 4.28 | 4.13 | 4.27 | +2.64% | |
| 4.08 | 4.17 | 4.07 | 4.16 | 0.00% | |
| 4.15 | 4.17 | 4.13 | 4.16 | -0.48% | |
| 4.16 | 4.20 | 4.14 | 4.18 | +0.48% | |
| 4.01 | 4.17 | 3.99 | 4.16 | +2.21% | |
| 3.97 | 4.09 | 3.96 | 4.07 | +2.26% | |
| 3.94 | 4.00 | 3.93 | 3.98 | +0.76% | |
| 3.94 | 4.00 | 3.93 | 3.95 | 0.00% | |
| 3.96 | 3.97 | 3.91 | 3.95 | -0.75% | |
| 3.88 | 3.99 | 3.87 | 3.98 | +1.27% | |
| 3.83 | 3.97 | 3.81 | 3.93 | +2.61% | |
| 3.81 | 3.87 | 3.80 | 3.83 | +1.32% | |
| 3.75 | 3.81 | 3.74 | 3.78 | +2.44% | |
| 3.73 | 3.75 | 3.68 | 3.69 | -0.81% | |
| 3.75 | 3.75 | 3.71 | 3.72 | +1.64% | |
| 3.70 | 3.71 | 3.65 | 3.66 | -2.40% | |
| 3.74 | 3.77 | 3.74 | 3.75 | +0.27% | |
| 3.75 | 3.75 | 3.72 | 3.74 | 0.00% | |
| 3.70 | 3.75 | 3.68 | 3.74 | +1.36% | |
| 3.66 | 3.73 | 3.65 | 3.69 | +1.10% | |
| 3.73 | 3.74 | 3.64 | 3.65 | -1.08% | |
| 3.68 | 3.72 | 3.67 | 3.69 | +0.54% | |
| 3.72 | 3.73 | 3.66 | 3.67 | -2.65% | |
| 3.73 | 3.80 | 3.73 | 3.77 | -0.26% | |
| 3.70 | 3.79 | 3.66 | 3.78 | +3.56% | |
| 3.70 | 3.71 | 3.62 | 3.65 | 0.00% | |
| 3.58 | 3.69 | 3.58 | 3.65 | +2.24% | |
| 3.54 | 3.59 | 3.51 | 3.57 | +2.29% | |
| 3.45 | 3.51 | 3.45 | 3.49 | 0.00% | |
| 3.54 | 3.56 | 3.48 | 3.49 | +0.29% | |
| 3.66 | 3.69 | 3.46 | 3.48 | -5.95% | |
| 3.69 | 3.72 | 3.69 | 3.70 | +0.82% | |
| 3.62 | 3.71 | 3.61 | 3.67 | +2.51% | |
| 3.57 | 3.59 | 3.55 | 3.58 | +0.28% | |
| 3.55 | 3.62 | 3.55 | 3.57 | -0.83% | |
| 3.60 | 3.61 | 3.59 | 3.60 | +0.28% | |
| 3.55 | 3.60 | 3.55 | 3.59 | +2.87% | |
| 3.45 | 3.50 | 3.43 | 3.49 | +1.16% | |
| 3.43 | 3.48 | 3.42 | 3.45 | +1.47% | |
| 3.39 | 3.44 | 3.36 | 3.40 | +0.59% | |
| 3.50 | 3.52 | 3.36 | 3.38 | -2.31% | |
| 3.48 | 3.54 | 3.45 | 3.46 | -0.57% | |
| 3.49 | 3.52 | 3.47 | 3.48 | -0.29% | |
| 3.50 | 3.54 | 3.48 | 3.49 | -1.41% | |
| 3.54 | 3.59 | 3.51 | 3.54 | -0.84% | |
| 3.61 | 3.64 | 3.54 | 3.57 | -1.11% | |
| 3.58 | 3.63 | 3.57 | 3.61 | -1.10% | |
| 3.64 | 3.66 | 3.61 | 3.65 | +1.39% | |
| 3.60 | 3.63 | 3.56 | 3.60 | +0.84% | |
| 3.54 | 3.57 | 3.50 | 3.57 | 0.00% | |
| 3.57 | 3.63 | 3.56 | 3.57 | -0.83% | |
| 3.49 | 3.61 | 3.47 | 3.60 | +5.26% | |
| 3.43 | 3.46 | 3.40 | 3.42 | -1.72% | |
| 3.50 | 3.50 | 3.44 | 3.48 | -0.29% | |
| 3.41 | 3.51 | 3.41 | 3.49 | +1.16% | |
| 3.54 | 3.56 | 3.44 | 3.45 | -4.17% | |
| 3.50 | 3.61 | 3.48 | 3.60 | +4.05% | |
| 3.40 | 3.48 | 3.40 | 3.46 | +2.06% | |
| 3.38 | 3.43 | 3.36 | 3.39 | +0.59% | |
| 3.41 | 3.43 | 3.36 | 3.37 | -0.30% | |
| 3.37 | 3.40 | 3.34 | 3.38 | +1.50% | |
| 3.37 | 3.40 | 3.32 | 3.33 | -1.19% | |
| 3.41 | 3.44 | 3.37 | 3.37 | -1.17% | |
| 3.37 | 3.42 | 3.35 | 3.41 | +2.40% | |
| 3.24 | 3.35 | 3.24 | 3.33 | +2.46% | |
| 3.23 | 3.28 | 3.21 | 3.25 | -0.31% | |
| 3.24 | 3.30 | 3.22 | 3.26 | +0.93% | |
| 3.18 | 3.24 | 3.18 | 3.23 | -0.31% | |
| 3.21 | 3.29 | 3.19 | 3.24 | +2.86% | |
| 3.23 | 3.24 | 3.13 | 3.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GGB chart for longer ranges.