ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gerdau S.A. Common Stock (NY:GGB)

3.780 -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 3.700 3.790 3.695 3.780 26,786,272 -0.01(-0.26%)
Apr 01, 2026 3.770 3.835 3.755 3.790 24,134,120 +0.18(+4.99%)
Mar 31, 2026 3.520 3.630 3.490 3.610 27,848,248 +0.15(+4.34%)
Mar 30, 2026 3.480 3.510 3.430 3.460 23,588,784 +0.04(+1.17%)
Mar 27, 2026 3.460 3.500 3.410 3.420 16,217,494 -0.05(-1.44%)
Mar 26, 2026 3.480 3.550 3.440 3.470 20,673,172 -0.03(-0.86%)
Mar 25, 2026 3.490 3.520 3.455 3.500 15,954,720 +0.06(+1.74%)
Mar 24, 2026 3.360 3.450 3.350 3.440 19,221,392 +0.03(+0.88%)
Mar 23, 2026 3.350 3.460 3.320 3.410 24,900,080 +0.15(+4.60%)
Mar 20, 2026 3.260 3.290 3.210 3.260 23,944,028 -0.04(-1.21%)
Mar 19, 2026 3.150 3.340 3.140 3.300 21,118,024 +0.02(+0.61%)
Mar 18, 2026 3.300 3.340 3.280 3.280 14,485,195 -0.06(-1.80%)
Mar 17, 2026 3.420 3.420 3.330 3.340 16,252,555 +0.00(+0.00%)
Mar 16, 2026 3.380 3.410 3.325 3.340 14,821,367 +0.04(+1.21%)
Mar 13, 2026 3.450 3.470 3.290 3.300 19,111,728 -0.10(-2.94%)
Mar 12, 2026 3.500 3.500 3.400 3.400 22,751,408 -0.20(-5.56%)
Mar 11, 2026 3.610 3.665 3.545 3.600 12,419,533 -0.04(-1.10%)
Mar 10, 2026 3.620 3.680 3.585 3.640 14,654,258 +0.06(+1.68%)
Mar 09, 2026 3.490 3.620 3.475 3.580 18,971,276 +0.02(+0.56%)
Mar 06, 2026 3.570 3.590 3.540 3.560 19,821,448 -0.08(-2.20%)
Mar 05, 2026 3.690 3.710 3.605 3.640 21,571,964 -0.11(-2.93%)
Mar 04, 2026 3.780 3.800 3.740 3.750 16,002,933 +0.05(+1.35%)
Mar 03, 2026 3.760 3.760 3.625 3.700 16,119,875 -0.28(-7.04%)
Mar 02, 2026 3.970 4.020 3.920 3.980 15,838,540 -0.06(-1.49%)
Feb 27, 2026 4.040 4.077 4.000 4.040 10,772,090 -0.03(-0.74%)
Feb 26, 2026 4.130 4.140 4.060 4.070 12,522,700 -0.08(-1.93%)
Feb 25, 2026 4.120 4.210 4.085 4.150 19,737,456 +0.08(+1.97%)
Feb 24, 2026 4.030 4.145 3.980 4.070 11,003,247 -0.09(-2.16%)
Feb 23, 2026 4.190 4.235 4.120 4.160 17,194,008 -0.01(-0.24%)
Feb 20, 2026 4.110 4.190 4.100 4.170 15,414,523 +0.05(+1.21%)
Feb 19, 2026 4.090 4.150 4.090 4.120 10,011,336 +0.00(+0.00%)
Feb 18, 2026 4.100 4.150 4.060 4.120 16,635,529 +0.07(+1.73%)
Feb 17, 2026 4.070 4.075 3.940 4.050 13,781,246 -0.07(-1.70%)
Feb 13, 2026 4.050 4.125 4.020 4.120 49,488,372 -0.12(-2.83%)
Feb 12, 2026 4.350 4.380 4.220 4.240 20,886,152 -0.11(-2.53%)
Feb 11, 2026 4.350 4.410 4.290 4.350 65,735,584 +0.11(+2.59%)
Feb 10, 2026 4.240 4.280 4.220 4.240 29,734,768 -0.04(-0.93%)
Feb 09, 2026 4.240 4.300 4.240 4.280 36,656,048 +0.06(+1.42%)
Feb 06, 2026 4.200 4.240 4.173 4.220 29,108,896 +0.04(+0.96%)
Feb 05, 2026 4.210 4.230 4.130 4.180 37,687,816 -0.10(-2.34%)
Feb 04, 2026 4.420 4.420 4.230 4.280 53,968,356 -0.13(-2.95%)
Feb 03, 2026 4.420 4.470 4.360 4.410 26,571,632 +0.09(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.