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)

4.120 -0.120 (-2.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 37,687,820 -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%)
Feb 02, 2026 4.280 4.330 4.274 4.320 15,574,698 +0.05(+1.17%)
Jan 30, 2026 4.290 4.390 4.230 4.270 14,665,458 -0.13(-2.95%)
Jan 29, 2026 4.610 4.650 4.380 4.400 27,568,380 -0.17(-3.72%)
Jan 28, 2026 4.600 4.660 4.510 4.570 22,250,228 +0.04(+0.88%)
Jan 27, 2026 4.430 4.590 4.425 4.530 27,895,180 +0.20(+4.62%)
Jan 26, 2026 4.410 4.430 4.303 4.330 16,573,258 -0.09(-2.04%)
Jan 23, 2026 4.320 4.435 4.270 4.420 15,016,427 +0.03(+0.68%)
Jan 22, 2026 4.360 4.490 4.350 4.390 18,654,952 +0.12(+2.81%)
Jan 21, 2026 4.150 4.280 4.130 4.270 19,165,136 +0.11(+2.64%)
Jan 20, 2026 4.080 4.170 4.070 4.160 12,896,030 +0.00(+0.00%)
Jan 16, 2026 4.150 4.170 4.130 4.160 12,667,161 -0.02(-0.48%)
Jan 15, 2026 4.160 4.200 4.145 4.180 11,010,213 +0.02(+0.48%)
Jan 14, 2026 4.010 4.170 3.990 4.160 17,447,920 +0.09(+2.21%)
Jan 13, 2026 3.970 4.090 3.960 4.070 19,143,908 +0.09(+2.26%)
Jan 12, 2026 3.940 4.000 3.930 3.980 12,127,479 +0.03(+0.76%)
Jan 09, 2026 3.940 4.000 3.929 3.950 14,291,557 +0.00(+0.00%)
Jan 08, 2026 3.960 3.970 3.905 3.950 10,742,052 -0.03(-0.75%)
Jan 07, 2026 3.880 3.985 3.870 3.980 14,574,257 +0.05(+1.27%)
Jan 06, 2026 3.830 3.970 3.813 3.930 12,953,643 +0.10(+2.61%)
Jan 05, 2026 3.810 3.870 3.800 3.830 11,125,306 +0.05(+1.32%)
Jan 02, 2026 3.750 3.805 3.739 3.780 9,412,912 +0.09(+2.44%)
Dec 31, 2025 3.730 3.750 3.680 3.690 4,301,506 -0.03(-0.81%)
Dec 30, 2025 3.750 3.750 3.710 3.720 7,197,501 +0.06(+1.64%)
Dec 29, 2025 3.700 3.710 3.650 3.660 9,256,118 -0.09(-2.40%)
Dec 26, 2025 3.740 3.770 3.740 3.750 6,814,078 +0.01(+0.27%)
Dec 24, 2025 3.750 3.750 3.720 3.740 1,254,699 +0.00(+0.00%)
Dec 23, 2025 3.700 3.750 3.680 3.740 12,838,757 +0.05(+1.36%)
Dec 22, 2025 3.660 3.730 3.650 3.690 10,344,318 +0.04(+1.10%)
Dec 19, 2025 3.730 3.740 3.640 3.650 19,042,456 -0.04(-1.08%)
Dec 18, 2025 3.680 3.720 3.665 3.690 14,554,576 +0.02(+0.54%)
Dec 17, 2025 3.720 3.730 3.660 3.670 20,022,016 -0.10(-2.65%)
Dec 16, 2025 3.730 3.800 3.730 3.770 14,874,082 -0.01(-0.26%)
Dec 15, 2025 3.700 3.790 3.660 3.780 22,104,804 +0.13(+3.56%)
Dec 12, 2025 3.700 3.710 3.620 3.650 10,678,270 +0.00(+0.00%)
Dec 11, 2025 3.580 3.690 3.580 3.650 12,116,716 +0.08(+2.24%)
Dec 10, 2025 3.540 3.590 3.510 3.570 8,922,257 +0.08(+2.29%)
Dec 09, 2025 3.450 3.506 3.450 3.490 7,527,741 +0.00(+0.00%)
Dec 08, 2025 3.540 3.560 3.480 3.490 10,877,995 +0.01(+0.29%)
Dec 05, 2025 3.660 3.690 3.460 3.480 30,817,700 -0.22(-5.95%)
Dec 04, 2025 3.690 3.720 3.685 3.700 7,205,478 +0.03(+0.82%)
Dec 03, 2025 3.620 3.710 3.610 3.670 11,158,806 +0.09(+2.51%)
Dec 02, 2025 3.570 3.590 3.550 3.580 6,858,610 +0.01(+0.28%)
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.