Gerdau S.A.
GGBNYSEBasic Materials● Active
$4.59
$-0.12(-2.55%)
Market Cap$9.1B
P/E Ratio—
52W High$4.98
52W Low$2.8
Gerdau S.A.（GGB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ggb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$5.29
Jan 18, 2023
-13.2% from here
5-Year Low5Y
$2.27
Apr 9, 2025
+102.2% from low
IPO Priceadj.
$0.2947
Mar 10, 1999
+1.5K% since IPO
1 Year Ago
$3.19
Jun 9, 2025
+43.9% in 1Y
5 Years Ago
$4.94
Jun 8, 2021
-7.1% in 5Y
10 Years Ago
$1.52
Jun 8, 2016
+202.0% in 10Y
Historical Price Data · GGB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.63 | $4.67 | $4.55 | $4.59 | $4.59 | 17.4M | -0.86% |
| Jun 4, 2026 | $4.67 | $4.77 | $4.67 | $4.71 | $4.71 | 10.1M | +0.86% |
| Jun 3, 2026 | $4.74 | $4.81 | $4.72 | $4.75 | $4.75 | 31.5M | +0.21% |
| Jun 2, 2026 | $4.71 | $4.92 | $4.70 | $4.89 | $4.89 | 30.8M | +3.82% |
| Jun 1, 2026 | $4.44 | $4.63 | $4.44 | $4.56 | $4.56 | 13.7M | +2.70% |
| May 29, 2026 | $4.60 | $4.64 | $4.48 | $4.50 | $4.50 | 24.4M | -2.17% |
| May 28, 2026 | $4.70 | $4.72 | $4.64 | $4.65 | $4.65 | 16.5M | -1.06% |
| May 27, 2026 | $4.68 | $4.73 | $4.60 | $4.72 | $4.72 | 23.3M | +0.85% |
| May 26, 2026 | $4.80 | $4.81 | $4.64 | $4.68 | $4.68 | 15.8M | -2.50% |
| May 22, 2026 | $4.69 | $4.76 | $4.65 | $4.75 | $4.75 | 13.3M | +1.28% |
| May 21, 2026 | $4.64 | $4.73 | $4.59 | $4.70 | $4.70 | 14.8M | +1.29% |
| May 20, 2026 | $4.63 | $4.71 | $4.57 | $4.69 | $4.69 | 18.6M | +1.30% |
| May 19, 2026 | $4.53 | $4.62 | $4.49 | $4.56 | $4.56 | 23.7M | +0.66% |
| May 18, 2026 | $4.66 | $4.70 | $4.58 | $4.63 | $4.63 | 12.0M | -0.64% |
| May 15, 2026 | $4.49 | $4.63 | $4.49 | $4.60 | $4.60 | 14.5M | +2.45% |
| May 14, 2026 | $4.71 | $4.80 | $4.67 | $4.71 | $4.71 | 14.0M | +0.00% |
| May 13, 2026 | $4.80 | $4.89 | $4.66 | $4.68 | $4.68 | 21.9M | -2.50% |
| May 12, 2026 | $4.71 | $4.84 | $4.64 | $4.79 | $4.79 | 23.6M | +1.70% |
| May 11, 2026 | $4.86 | $4.88 | $4.79 | $4.81 | $4.81 | 11.3M | -1.03% |
| May 8, 2026 | $4.83 | $4.89 | $4.81 | $4.85 | $4.85 | 14.9M | +0.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GGB
Jan 1 → Dec 31 · 6 years2026+22.4%$3.75 → $4.59
+22.4%
2025+29.5%$2.85 → $3.69
+29.5%
2024-28.7%$4.04 → $2.88
-28.7%
2023-8.2%$4.40 → $4.04
-8.2%
2022+13.1%$3.89 → $4.40
+13.1%
2021-21.1%$4.94 → $3.90
-21.1%
Best Year2025 · +29.5%
Worst Year2024 · -28.7%
Positive Years3 / 6
Avg Annual Return+1.2%
6Y Total Return-7.1%
6Y CAGR~-1.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in GGB?
If you invested $1,000 in GGB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,020
Total Return+202.0%
CAGR~+11.7% / yr
Profit+$2,020
Based on Jun 8, 2016 · $1.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gerdau S.A.（GGB）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GGB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GGB 历史股价FMP 日线复权 OHLCV