NYSE · GGB · stock
Gerdau S.A. (GGB) stock price history
Every NYSE trading session of Gerdau S.A. from Mar 10, 1999 to Nov 12, 2026: 6,921 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GGB adjusted close, 1999 to 2026
- $11.03
- All time high, 2008
- $5.48
- 52 week high, $3.12 low
- 6,921
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
GGB key facts
- Gerdau S.A. (GGB) closed at $4.43 on Nov 12, 2026 on NYSE.
- GGB's all time high close is $11.03, set on Jun 19, 2008; its all time low close is $0.0954 on Mar 12, 1999.
- GGB's 52 week range is $3.12 to $5.48.
- GGB returned +24.3% over the year to Nov 12, 2026 and +57.9% over five years.
- Over ten years GGB returned +143%, +9.3% a year compounded.
- GGB's deepest drawdown was -96.4% from Jun 19, 2008 to Jan 21, 2016.
- DataCedar holds 6,921 daily sessions of GGB history from Mar 10, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GGB price chart, 1999 to 2026
GGB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -7.3% |
| 6 months | -6.8% |
| Year to date | +20.6% |
| 1 year | +24.3% |
| 3 years | +21.0% |
| 5 years | +57.9% |
| 10 years | +143.3% |
| Since Mar 10, 1999 | +4,410% |
| Compound annual growth, 27.7 years | +14.8% |
GGB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.03 on Jun 19, 2008
- All time low close
- $0.0954 on Mar 12, 1999
- 52 week high
- $5.48 on Oct 5, 2026
- 52 week low
- $3.12 on Mar 19, 2026
- Deepest drawdown
- -96.4% from Jun 19, 2008 to Jan 21, 2016, not yet recovered
- Best single session
- +29.0% on Oct 28, 2008
- Worst single session
- -24.7% on Oct 15, 2008
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1999
- 45.1×
- Best calendar year
- 2003, +214%
- Worst calendar year
- 2015, -65%
GGB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Mar 10, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.70 | $5.48 | $3.12 | $4.43 | +21.6% | 3.8B | 218 |
| 2025 | $2.75 | $3.75 | $2.21 | $3.64 | +30.9% | 3.3B | 250 |
| 2024 | $3.76 | $3.79 | $2.76 | $2.78 | -25.9% | 2.2B | 252 |
| 2023 | $3.84 | $4.60 | $3.19 | $3.76 | -1.9% | 2.1B | 250 |
| 2022 | $2.97 | $4.29 | $2.46 | $3.83 | +28.4% | 4.4B | 250 |
| 2021 | $2.65 | $3.94 | $2.24 | $2.98 | +18.5% | 3.7B | 252 |
| 2020 | $2.70 | $2.84 | $0.8783 | $2.52 | -3.4% | 2.7B | 252 |
| 2019 | $2.00 | $2.64 | $1.45 | $2.60 | +33.1% | 3.1B | 250 |
| 2018 | $1.97 | $2.70 | $1.72 | $1.96 | +3.6% | 3.6B | 251 |
| 2017 | $1.72 | $2.22 | $1.31 | $1.89 | +19.0% | 2.5B | 248 |
| 2016 | $0.5832 | $2.18 | $0.3972 | $1.59 | +162.9% | 3B | 249 |
| 2015 | $1.71 | $1.95 | $0.5832 | $0.6033 | -65.1% | 1.8B | 250 |
| 2014 | $3.66 | $3.72 | $1.46 | $1.73 | -53.8% | 1.8B | 252 |
| 2013 | $4.38 | $4.56 | $2.49 | $3.75 | -11.5% | 1.9B | 251 |
| 2012 | $3.78 | $5.10 | $3.53 | $4.24 | +16.6% | 2.3B | 250 |
| 2011 | $6.47 | $6.88 | $3.04 | $3.63 | -43.0% | 2.9B | 252 |
| 2010 | $7.74 | $8.03 | $5.23 | $6.37 | -15.7% | 2.1B | 251 |
| 2009 | $2.90 | $7.83 | $2.04 | $7.56 | +160.2% | 2.3B | 250 |
| 2008 | $6.18 | $11.22 | $1.84 | $2.90 | -52.8% | 2.2B | 253 |
| 2007 | $3.47 | $6.70 | $3.05 | $6.15 | +87.1% | 1.4B | 250 |
| 2006 | $2.25 | $3.69 | $2.25 | $3.28 | +46.7% | 1B | 249 |
| 2005 | $1.51 | $2.31 | $1.12 | $2.24 | +49.5% | 927.1M | 252 |
| 2004 | $0.8179 | $1.56 | $0.6375 | $1.50 | +86.8% | 535.8M | 252 |
| 2003 | $0.2589 | $0.8421 | $0.2296 | $0.8020 | +214.0% | 286.6M | 252 |
| 2002 | $0.2607 | $0.3811 | $0.1860 | $0.2554 | -3.0% | 206.6M | 252 |
| 2001 | $0.2138 | $0.2955 | $0.1209 | $0.2634 | +23.2% | 112.9M | 246 |
| 2000 | $0.3143 | $0.3689 | $0.1822 | $0.2138 | -31.3% | 63.2M | 247 |
| 1999 | $0.0989 | $0.3187 | $0.0940 | $0.3113 | n/a | 33.9M | 190 |
GGB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.43 | -4.9% |
| October 2026 | $4.66 | -1.3% |
| September 2026 | $4.72 | +2.4% |
| August 2026 | $4.61 | -7.1% |
| July 2026 | $4.96 | +22.8% |
| June 2026 | $4.04 | -10.2% |
| May 2026 | $4.50 | -0.8% |
| April 2026 | $4.54 | +26.6% |
| March 2026 | $3.58 | -10.2% |
| February 2026 | $3.99 | -5.4% |
| January 2026 | $4.21 | +15.7% |
| December 2025 | $3.64 | +2.5% |
About the GGB data
Daily bars. 6,921 sessions from Mar 10, 1999 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGGB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GFL GFL Environmental Inc.
- GFR Greenfire Resources Ltd.
- GFR.R Greenfire Resources Ltd. Rights (expiring September 15, 2026) Rights
- GFR.V Greenfire Resources Ltd. Rights (expiring September 15, 2026) Rights when issued
- GGG Graco INC
- GGT Gabelli Multimedia Trust INC.
- GGT$E Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock
- GGT$G Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares
Common questions
GGB share price history
