Gerdau S.A. ( GGB) - Price History
Monthly price history for GGB (Gerdau S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.75 | $4.75 |
| May 2026 | $4.50 | $4.50 |
| April 2026 | $4.54 | $4.57 |
| March 2026 | $3.58 | $3.61 |
| February 2026 | $3.99 | $4.04 |
| January 2026 | $4.22 | $4.27 |
| December 2025 | $3.64 | $3.69 |
| November 2025 | $3.55 | $3.60 |
| October 2025 | $3.40 | $3.49 |
| September 2025 | $3.02 | $3.10 |
| August 2025 | $3 | $3.08 |
| July 2025 | $2.86 | $2.96 |
| June 2025 | $2.82 | $2.92 |
| May 2025 | $2.54 | $2.63 |
| April 2025 | $2.50 | $2.61 |
| March 2025 | $2.72 | $2.84 |
| February 2025 | $2.70 | $2.83 |
| January 2025 | $2.77 | $2.91 |
| December 2024 | $2.74 | $2.88 |
| November 2024 | $3.20 | $3.36 |
| October 2024 | $2.93 | $3.12 |
| September 2024 | $3.29 | $3.50 |
| August 2024 | $3.06 | $3.26 |
| July 2024 | $3.02 | $3.24 |
| June 2024 | $3.08 | $3.30 |
| May 2024 | $3.23 | $3.46 |
| April 2024 | $3.20 | $3.48 |
| March 2024 | $3.39 | $4.42 |
| February 2024 | $3.29 | $4.31 |
| January 2024 | $3.23 | $4.23 |
| December 2023 | $3.70 | $4.85 |
| November 2023 | $3.41 | $4.46 |
| October 2023 | $3.25 | $4.34 |
| September 2023 | $3.57 | $4.77 |
| August 2023 | $3.90 | $5.21 |
| July 2023 | $4.53 | $6.15 |
| June 2023 | $3.84 | $5.22 |
| May 2023 | $3.47 | $4.72 |
| April 2023 | $3.60 | $4.99 |
| March 2023 | $3.56 | $4.93 |
| February 2023 | $3.73 | $5.47 |
| January 2023 | $4.43 | $6.50 |
| December 2022 | $3.78 | $5.54 |
| November 2022 | $4.16 | $6.10 |
| October 2022 | $3.15 | $4.98 |
| September 2022 | $2.86 | $4.52 |
| August 2022 | $2.85 | $4.51 |
| July 2022 | $2.90 | $4.72 |
| June 2022 | $2.64 | $4.29 |
| May 2022 | $3.75 | $6.10 |
| April 2022 | $3.41 | $5.67 |
| March 2022 | $3.87 | $6.43 |
| February 2022 | $2.91 | $4.87 |
| January 2022 | $3.13 | $5.23 |
| December 2021 | $2.94 | $4.92 |
| November 2021 | $2.70 | $4.52 |
| October 2021 | $2.64 | $4.73 |
| September 2021 | $2.75 | $4.92 |
| August 2021 | $2.98 | $5.42 |
| July 2021 | $3.20 | $5.93 |
| June 2021 | $3.19 | $5.90 |
| May 2021 | $3.37 | $6.25 |
| April 2021 | $3.28 | $6.14 |
| March 2021 | $2.85 | $5.34 |
| February 2021 | $2.43 | $4.58 |
| January 2021 | $2.25 | $4.24 |
| December 2020 | $2.48 | $4.67 |
| November 2020 | $2.22 | $4.21 |
| October 2020 | $2 | $3.81 |
| September 2020 | $1.94 | $3.70 |
| August 2020 | $1.84 | $3.50 |
| July 2020 | $1.75 | $3.34 |
| June 2020 | $1.55 | $2.96 |
| May 2020 | $1.31 | $2.50 |
| April 2020 | $1.13 | $2.15 |
| March 2020 | $1 | $1.91 |
| February 2020 | $1.96 | $3.74 |
| January 2020 | $2.45 | $4.68 |
| December 2019 | $2.57 | $4.90 |
| November 2019 | $2.08 | $3.97 |
| October 2019 | $1.72 | $3.29 |
| September 2019 | $1.65 | $3.15 |
| August 2019 | $1.59 | $3.05 |
| July 2019 | $1.85 | $3.56 |
| June 2019 | $2.02 | $3.89 |
| May 2019 | $1.81 | $3.48 |
| April 2019 | $1.85 | $3.58 |
| March 2019 | $2 | $3.88 |
| February 2019 | $2.08 | $4.05 |
| January 2019 | $2.22 | $4.33 |
| December 2018 | $1.93 | $3.76 |
| November 2018 | $2.06 | $4.02 |
| October 2018 | $2.21 | $4.35 |
| September 2018 | $2.14 | $4.21 |
| August 2018 | $1.98 | $3.90 |
| July 2018 | $2.22 | $4.40 |
| June 2018 | $1.78 | $3.54 |
| May 2018 | $1.98 | $3.93 |
| April 2018 | $2.34 | $4.67 |
| March 2018 | $2.34 | $4.66 |
| February 2018 | $2.50 | $5 |
| January 2018 | $2.24 | $4.48 |
| December 2017 | $1.86 | $3.72 |
| November 2017 | $1.66 | $3.32 |
| October 2017 | $1.65 | $3.31 |
| September 2017 | $1.71 | $3.43 |
| August 2017 | $1.85 | $3.71 |
| July 2017 | $1.68 | $3.37 |
| June 2017 | $1.52 | $3.05 |
| May 2017 | $1.44 | $2.90 |
| April 2017 | $1.52 | $3.05 |
| March 2017 | $1.72 | $3.45 |
| February 2017 | $2.03 | $4.07 |
| January 2017 | $1.91 | $3.83 |
| December 2016 | $1.56 | $3.14 |
| November 2016 | $2.01 | $4.04 |
| October 2016 | $1.71 | $3.43 |
| September 2016 | $1.35 | $2.72 |
| August 2016 | $1.37 | $2.76 |
| July 2016 | $1.17 | $2.36 |
| June 2016 | $0.90 | $1.82 |
| May 2016 | $0.76 | $1.54 |
| April 2016 | $1.11 | $2.23 |
| March 2016 | $0.88 | $1.78 |
| February 2016 | $0.44 | $0.88 |
| January 2016 | $0.45 | $0.91 |
| December 2015 | $0.60 | $1.20 |
| November 2015 | $0.78 | $1.58 |
| October 2015 | $0.68 | $1.39 |
| September 2015 | $0.68 | $1.37 |
| August 2015 | $0.73 | $1.48 |
| July 2015 | $0.84 | $1.73 |
| June 2015 | $1.17 | $2.41 |
| May 2015 | $1.35 | $2.77 |
| April 2015 | $1.63 | $3.36 |
| March 2015 | $1.55 | $3.20 |
| February 2015 | $1.72 | $3.57 |
| January 2015 | $1.66 | $3.45 |
| December 2014 | $1.71 | $3.55 |
| November 2014 | $2 | $4.17 |
| October 2014 | $2.17 | $4.53 |
| September 2014 | $2.30 | $4.80 |
| August 2014 | $2.77 | $5.79 |
| July 2014 | $2.80 | $5.88 |
| June 2014 | $2.80 | $5.89 |
| May 2014 | $2.83 | $5.94 |
| April 2014 | $2.85 | $6.01 |
| March 2014 | $3.04 | $6.41 |
| February 2014 | $2.95 | $6.25 |
| January 2014 | $3.32 | $7.05 |
| December 2013 | $3.70 | $7.84 |
| November 2013 | $3.65 | $7.74 |
| October 2013 | $3.71 | $7.93 |
| September 2013 | $3.49 | $7.46 |
| August 2013 | $3.36 | $7.18 |
| July 2013 | $2.95 | $6.34 |
| June 2013 | $2.66 | $5.71 |
| May 2013 | $2.85 | $6.11 |
| April 2013 | $3.65 | $7.85 |
| March 2013 | $3.59 | $7.71 |
| February 2013 | $3.87 | $8.32 |
| January 2013 | $4.10 | $8.83 |
| December 2012 | $4.18 | $8.99 |
| November 2012 | $3.94 | $8.49 |
| October 2012 | $4.07 | $8.79 |
| September 2012 | $4.40 | $9.51 |
| August 2012 | $4.13 | $8.93 |
| July 2012 | $4.19 | $9.10 |
| June 2012 | $4.04 | $8.76 |
| May 2012 | $3.66 | $7.95 |
| April 2012 | $4.31 | $9.39 |
| March 2012 | $4.42 | $9.63 |
| February 2012 | $4.78 | $10.40 |
| January 2012 | $4.34 | $9.50 |
| December 2011 | $3.57 | $7.81 |
| November 2011 | $3.51 | $7.68 |
| October 2011 | $4.09 | $9.02 |
| September 2011 | $3.23 | $7.13 |
| August 2011 | $3.91 | $8.63 |
| July 2011 | $4.10 | $9.12 |
| June 2011 | $4.74 | $10.52 |
| May 2011 | $4.96 | $11.03 |
| April 2011 | $5.42 | $12.08 |
| March 2011 | $5.61 | $12.50 |
| February 2011 | $6.04 | $13.50 |
| January 2011 | $5.93 | $13.25 |
| December 2010 | $6.26 | $13.99 |
| November 2010 | $5.20 | $11.62 |
| October 2010 | $5.78 | $13.04 |
| September 2010 | $6.03 | $13.61 |
| August 2010 | $5.95 | $13.42 |
| July 2010 | $6.45 | $14.64 |
| June 2010 | $5.81 | $13.18 |
| May 2010 | $5.93 | $13.46 |
| April 2010 | $7.19 | $16.40 |
| March 2010 | $7.15 | $16.30 |
| February 2010 | $6.47 | $14.75 |
| January 2010 | $5.90 | $13.45 |
| December 2009 | $7.42 | $17.03 |
| November 2009 | $7.02 | $16.10 |
| October 2009 | $6.56 | $15.10 |
| September 2009 | $5.84 | $13.44 |
| August 2009 | $5.11 | $11.75 |
| July 2009 | $5.07 | $11.67 |
| June 2009 | $4.55 | $10.47 |
| May 2009 | $4.52 | $10.40 |
| April 2009 | $3.09 | $7.10 |
| March 2009 | $2.38 | $5.47 |
| February 2009 | $2.27 | $5.23 |
| January 2009 | $2.76 | $6.38 |
| December 2008 | $2.86 | $6.60 |
| November 2008 | $2.82 | $6.52 |
| October 2008 | $2.74 | $6.41 |
| September 2008 | $4.74 | $11.10 |
| August 2008 | $7.99 | $18.71 |
| July 2008 | $9.18 | $21.77 |
| June 2008 | $10.12 | $24.01 |
| May 2008 | $10.53 | $49.96 |
| April 2008 | $8.12 | $38.73 |
| March 2008 | $6.41 | $30.57 |
| February 2008 | $6.88 | $32.77 |
| January 2008 | $5.42 | $25.98 |
| December 2007 | $6.05 | $29.01 |
| November 2007 | $5.86 | $28.11 |
| October 2007 | $6.44 | $31.10 |
| September 2007 | $5.43 | $26.22 |
| August 2007 | $4.98 | $24.04 |
| July 2007 | $5.20 | $25.27 |
| June 2007 | $5.29 | $25.72 |
| May 2007 | $4.68 | $22.74 |
| April 2007 | $4.09 | $20.03 |
| March 2007 | $3.70 | $18.13 |
| February 2007 | $3.51 | $17.21 |
| January 2007 | $3.42 | $16.90 |
| December 2006 | $3.24 | $16 |
| November 2006 | $3.18 | $15.75 |
| October 2006 | $2.91 | $14.77 |
| September 2006 | $2.67 | $13.55 |
| August 2006 | $2.86 | $14.52 |
| July 2006 | $3.03 | $15.57 |
| June 2006 | $2.90 | $14.91 |
| May 2006 | $2.79 | $14.30 |
| April 2006 | $3.29 | $17.30 |
| March 2006 | $2.86 | $22.52 |
| February 2006 | $2.90 | $22.81 |
| January 2006 | $2.74 | $21.80 |
| December 2005 | $2.10 | $16.68 |
| November 2005 | $1.86 | $14.79 |
| October 2005 | $1.68 | $13.57 |
| September 2005 | $1.85 | $14.93 |
| August 2005 | $1.50 | $12.13 |
| July 2005 | $1.27 | $10.39 |
| June 2005 | $1.19 | $9.73 |
| May 2005 | $1.23 | $10.05 |
| April 2005 | $1.16 | $9.75 |
| March 2005 | $1.32 | $16.50 |
| February 2005 | $1.57 | $19.74 |
| January 2005 | $1.31 | $16.85 |
| December 2004 | $1.40 | $18 |
| November 2004 | $1.42 | $18.20 |
| October 2004 | $1.14 | $14.76 |
| September 2004 | $1.26 | $16.35 |
| August 2004 | $1.27 | $16.45 |
| July 2004 | $1.09 | $14.22 |
| June 2004 | $0.91 | $12.12 |
| May 2004 | $0.80 | $10.62 |
| April 2004 | $0.79 | $21.02 |
| March 2004 | $0.87 | $23.30 |
| February 2004 | $0.80 | $21.61 |
| January 2004 | $0.78 | $20.92 |
| December 2003 | $0.75 | $20.22 |
| November 2003 | $0.60 | $16.49 |
| October 2003 | $0.53 | $14.56 |
| September 2003 | $0.52 | $14.41 |
| August 2003 | $0.53 | $14.58 |
| July 2003 | $0.42 | $11.53 |
| June 2003 | $0.42 | $11.75 |
| May 2003 | $0.36 | $10.15 |
| April 2003 | $0.33 | $12.16 |
| March 2003 | $0.25 | $9.15 |
| February 2003 | $0.25 | $9.23 |
| January 2003 | $0.25 | $9.18 |
| December 2002 | $0.24 | $8.90 |
| November 2002 | $0.23 | $8.82 |
| October 2002 | $0.24 | $9.15 |
| September 2002 | $0.18 | $6.90 |
| August 2002 | $0.28 | $10.80 |
| July 2002 | $0.22 | $8.48 |
| June 2002 | $0.27 | $10.45 |
| May 2002 | $0.32 | $12.40 |
| April 2002 | $0.34 | $13.30 |
| March 2002 | $0.32 | $12.40 |
| February 2002 | $0.29 | $11.38 |
| January 2002 | $0.24 | $9.62 |
| December 2001 | $0.25 | $9.71 |
| November 2001 | $0.21 | $8.69 |
| October 2001 | $0.16 | $6.80 |
| September 2001 | $0.12 | $5 |
| August 2001 | $0.16 | $6.55 |
| July 2001 | $0.17 | $6.86 |
| June 2001 | $0.18 | $7.55 |
| May 2001 | $0.16 | $6.74 |
| April 2001 | $0.22 | $9.26 |
| March 2001 | $0.21 | $8.87 |
| February 2001 | $0.22 | $9.40 |
| January 2001 | $0.26 | $10.90 |
| December 2000 | $0.20 | $8.50 |
| November 2000 | $0.18 | $7.88 |
| October 2000 | $0.23 | $10.38 |
| September 2000 | $0.29 | $12.88 |
| August 2000 | $0.31 | $13.69 |
| July 2000 | $0.30 | $13.19 |
| June 2000 | $0.29 | $12.69 |
| May 2000 | $0.25 | $11.12 |
| April 2000 | $0.28 | $24.81 |
| March 2000 | $0.29 | $26 |
| February 2000 | $0.31 | $28 |
| January 2000 | $0.32 | $28.56 |
| December 1999 | $0.29 | $26.38 |
| November 1999 | $0.21 | $19.75 |
| October 1999 | $0.20 | $18.12 |
| September 1999 | $0.18 | $16.81 |
| August 1999 | $0.16 | $14.94 |
| July 1999 | $0.19 | $17.25 |
| June 1999 | $0.17 | $16 |
| May 1999 | $0.16 | $15.25 |
| April 1999 | $0.16 | $14.75 |
| March 1999 | $0.11 | $10.25 |
GGB
Price: $4.75
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 19.74%
Payout Ratio Range:
Dividend Per Share: 0.14 USD
Earnings Per Share: 0.17 USD
P/E Ratio: 26.53
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Country: Brazil
Volume: 1.5 million
Ebitda: 1.3 billionMarket Capitalization: 9.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%