The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

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

3.330 +0.080 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 3.240 3.350 3.240 3.330 26,253,224 +0.08(+2.46%)
Oct 16, 2025 3.230 3.280 3.210 3.250 33,395,672 -0.01(-0.31%)
Oct 15, 2025 3.240 3.300 3.220 3.260 29,703,504 +0.03(+0.93%)
Oct 14, 2025 3.180 3.240 3.175 3.230 19,273,880 -0.01(-0.31%)
Oct 13, 2025 3.210 3.290 3.190 3.240 26,942,036 +0.09(+2.86%)
Oct 10, 2025 3.230 3.240 3.130 3.150 21,932,560 -0.11(-3.37%)
Oct 09, 2025 3.300 3.300 3.220 3.260 21,383,368 -0.01(-0.31%)
Oct 08, 2025 3.200 3.280 3.200 3.270 22,357,528 +0.08(+2.51%)
Oct 07, 2025 3.250 3.270 3.170 3.190 34,712,552 -0.07(-2.15%)
Oct 06, 2025 3.240 3.270 3.190 3.260 21,972,552 -0.01(-0.31%)
Oct 03, 2025 3.190 3.280 3.171 3.270 26,120,800 +0.07(+2.19%)
Oct 02, 2025 3.140 3.220 3.110 3.200 27,212,518 +0.05(+1.59%)
Oct 01, 2025 3.110 3.188 3.100 3.150 22,845,728 +0.05(+1.61%)
Sep 30, 2025 3.130 3.155 3.070 3.100 21,166,832 -0.01(-0.32%)
Sep 29, 2025 3.140 3.170 3.100 3.110 14,843,261 +0.04(+1.30%)
Sep 26, 2025 3.060 3.100 3.059 3.070 20,425,168 +0.01(+0.33%)
Sep 25, 2025 3.090 3.100 3.050 3.060 13,124,073 -0.05(-1.61%)
Sep 24, 2025 3.140 3.140 3.080 3.110 10,233,158 -0.05(-1.58%)
Sep 23, 2025 3.140 3.220 3.135 3.160 20,796,800 +0.06(+1.94%)
Sep 22, 2025 3.080 3.110 3.030 3.100 17,433,040 -0.01(-0.32%)
Sep 19, 2025 3.110 3.130 3.090 3.110 13,384,614 +0.00(+0.00%)
Sep 18, 2025 3.140 3.150 3.110 3.110 21,994,824 -0.03(-0.96%)
Sep 17, 2025 3.120 3.210 3.120 3.140 17,107,736 +0.00(+0.00%)
Sep 16, 2025 3.150 3.150 3.110 3.140 10,423,180 +0.03(+0.96%)
Sep 15, 2025 3.080 3.130 3.060 3.110 11,578,557 +0.08(+2.64%)
Sep 12, 2025 3.090 3.110 3.030 3.030 12,334,515 -0.09(-2.88%)
Sep 11, 2025 3.080 3.150 3.075 3.120 13,893,555 +0.02(+0.65%)
Sep 10, 2025 3.130 3.150 3.080 3.100 9,078,184 +0.00(+0.00%)
Sep 09, 2025 3.180 3.200 3.100 3.100 8,051,515 -0.06(-1.90%)
Sep 08, 2025 3.230 3.230 3.100 3.160 10,680,812 -0.04(-1.25%)
Sep 05, 2025 3.150 3.215 3.140 3.200 13,800,969 +0.12(+3.90%)
Sep 04, 2025 3.050 3.100 3.010 3.080 9,697,113 +0.05(+1.65%)
Sep 03, 2025 3.050 3.060 2.980 3.030 13,699,629 -0.03(-0.98%)
Sep 02, 2025 3.040 3.070 3.020 3.060 8,788,320 -0.02(-0.65%)
Aug 29, 2025 3.060 3.100 3.040 3.080 8,773,202 +0.01(+0.33%)
Aug 28, 2025 3.090 3.110 3.070 3.070 6,478,721 +0.01(+0.33%)
Aug 27, 2025 3.030 3.060 2.983 3.060 10,458,727 +0.05(+1.66%)
Aug 26, 2025 3.060 3.070 2.980 3.010 6,265,540 -0.03(-0.99%)
Aug 25, 2025 3.000 3.090 2.995 3.040 12,663,377 +0.06(+2.01%)
Aug 22, 2025 2.890 3.000 2.885 2.980 5,801,589 +0.08(+2.76%)
Aug 21, 2025 2.900 2.900 2.850 2.900 7,204,633 +0.01(+0.35%)
Aug 20, 2025 2.960 2.970 2.880 2.890 6,562,494 -0.03(-1.03%)
Aug 19, 2025 2.940 2.960 2.910 2.920 9,460,759 -0.07(-2.34%)
Aug 18, 2025 3.000 3.020 2.980 2.990 5,967,955 +0.02(+0.67%)
Aug 15, 2025 2.980 3.000 2.940 2.970 6,774,575 +0.01(+0.34%)
Aug 14, 2025 2.940 3.020 2.930 2.960 11,159,330 -0.07(-2.31%)
Aug 13, 2025 3.000 3.060 3.000 3.030 11,349,810 +0.03(+1.07%)
Aug 12, 2025 2.978 3.028 2.968 2.998 5,704,637 +0.06(+2.03%)
Aug 11, 2025 2.958 2.978 2.929 2.938 9,055,056 -0.03(-1.00%)
Aug 08, 2025 2.938 2.998 2.909 2.968 10,276,165 +0.03(+1.01%)
Aug 07, 2025 2.909 2.954 2.899 2.938 11,413,051 +0.08(+2.78%)
Aug 06, 2025 2.909 2.929 2.849 2.859 8,229,786 -0.04(-1.37%)
Aug 05, 2025 2.899 2.919 2.869 2.899 8,006,905 +0.00(+0.00%)
Aug 04, 2025 2.909 2.978 2.889 2.899 13,007,109 +0.06(+2.10%)
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.