Gerdau S.A. - Price History
Monthly price history for GGB (Gerdau S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.51 | $3.51 |
| April 2024 | $3.48 | $3.48 |
| March 2024 | $3.68 | $4.42 |
| February 2024 | $3.58 | $4.31 |
| January 2024 | $3.51 | $4.23 |
| December 2023 | $4.02 | $4.85 |
| November 2023 | $3.70 | $4.46 |
| October 2023 | $3.52 | $4.34 |
| September 2023 | $3.87 | $4.77 |
| August 2023 | $4.22 | $5.21 |
| July 2023 | $4.88 | $6.15 |
| June 2023 | $4.14 | $5.22 |
| May 2023 | $3.75 | $4.72 |
| April 2023 | $3.86 | $4.99 |
| March 2023 | $3.82 | $4.93 |
| February 2023 | $4 | $5.47 |
| January 2023 | $4.76 | $6.50 |
| December 2022 | $4.06 | $5.54 |
| November 2022 | $4.47 | $6.10 |
| October 2022 | $3.33 | $4.98 |
| September 2022 | $3.02 | $4.52 |
| August 2022 | $3.01 | $4.51 |
| July 2022 | $3.05 | $4.72 |
| June 2022 | $2.77 | $4.29 |
| May 2022 | $3.94 | $6.10 |
| April 2022 | $3.57 | $5.67 |
| March 2022 | $4.05 | $6.43 |
| February 2022 | $3.05 | $4.87 |
| January 2022 | $3.27 | $5.23 |
| December 2021 | $3.08 | $4.92 |
| November 2021 | $2.83 | $4.52 |
| October 2021 | $2.73 | $4.73 |
| September 2021 | $2.84 | $4.92 |
| August 2021 | $3.07 | $5.42 |
| July 2021 | $3.28 | $5.93 |
| June 2021 | $3.27 | $5.90 |
| May 2021 | $3.46 | $6.25 |
| April 2021 | $3.35 | $6.14 |
| March 2021 | $2.92 | $5.34 |
| February 2021 | $2.49 | $4.58 |
| January 2021 | $2.31 | $4.24 |
| December 2020 | $2.54 | $4.67 |
| November 2020 | $2.28 | $4.21 |
| October 2020 | $2.05 | $3.81 |
| September 2020 | $1.99 | $3.70 |
| August 2020 | $1.88 | $3.50 |
| July 2020 | $1.80 | $3.34 |
| June 2020 | $1.59 | $2.96 |
| May 2020 | $1.35 | $2.50 |
| April 2020 | $1.16 | $2.15 |
| March 2020 | $1.03 | $1.91 |
| February 2020 | $2.01 | $3.74 |
| January 2020 | $2.52 | $4.68 |
| December 2019 | $2.63 | $4.90 |
| November 2019 | $2.13 | $3.97 |
| October 2019 | $1.76 | $3.29 |
| September 2019 | $1.69 | $3.15 |
| August 2019 | $1.64 | $3.05 |
| July 2019 | $1.90 | $3.56 |
| June 2019 | $2.08 | $3.89 |
| May 2019 | $1.86 | $3.48 |
| April 2019 | $1.90 | $3.58 |
| March 2019 | $2.06 | $3.88 |
| February 2019 | $2.14 | $4.05 |
| January 2019 | $2.28 | $4.33 |
| December 2018 | $1.98 | $3.76 |
| November 2018 | $2.12 | $4.02 |
| October 2018 | $2.28 | $4.35 |
| September 2018 | $2.20 | $4.21 |
| August 2018 | $2.04 | $3.90 |
| July 2018 | $2.28 | $4.40 |
| June 2018 | $1.83 | $3.54 |
| May 2018 | $2.04 | $3.93 |
| April 2018 | $2.41 | $4.67 |
| March 2018 | $2.40 | $4.66 |
| February 2018 | $2.58 | $5 |
| January 2018 | $2.31 | $4.48 |
| December 2017 | $1.92 | $3.72 |
| November 2017 | $1.71 | $3.32 |
| October 2017 | $1.70 | $3.31 |
| September 2017 | $1.76 | $3.43 |
| August 2017 | $1.90 | $3.71 |
| July 2017 | $1.73 | $3.37 |
| June 2017 | $1.56 | $3.05 |
| May 2017 | $1.49 | $2.90 |
| April 2017 | $1.56 | $3.05 |
| March 2017 | $1.77 | $3.45 |
| February 2017 | $2.09 | $4.07 |
| January 2017 | $1.96 | $3.83 |
| December 2016 | $1.61 | $3.14 |
| November 2016 | $2.07 | $4.04 |
| October 2016 | $1.76 | $3.43 |
| September 2016 | $1.39 | $2.72 |
| August 2016 | $1.41 | $2.76 |
| July 2016 | $1.20 | $2.36 |
| June 2016 | $0.93 | $1.82 |
| May 2016 | $0.79 | $1.54 |
| April 2016 | $1.14 | $2.23 |
| March 2016 | $0.91 | $1.78 |
| February 2016 | $0.45 | $0.88 |
| January 2016 | $0.46 | $0.91 |
| December 2015 | $0.61 | $1.20 |
| November 2015 | $0.81 | $1.58 |
| October 2015 | $0.70 | $1.39 |
| September 2015 | $0.70 | $1.37 |
| August 2015 | $0.75 | $1.48 |
| July 2015 | $0.87 | $1.73 |
| June 2015 | $1.21 | $2.41 |
| May 2015 | $1.39 | $2.77 |
| April 2015 | $1.68 | $3.36 |
| March 2015 | $1.60 | $3.20 |
| February 2015 | $1.78 | $3.57 |
| January 2015 | $1.72 | $3.45 |
| December 2014 | $1.76 | $3.55 |
| November 2014 | $2.07 | $4.17 |
| October 2014 | $2.24 | $4.53 |
| September 2014 | $2.38 | $4.80 |
| August 2014 | $2.87 | $5.79 |
| July 2014 | $2.90 | $5.88 |
| June 2014 | $2.90 | $5.89 |
| May 2014 | $2.93 | $5.94 |
| April 2014 | $2.95 | $6.01 |
| March 2014 | $3.15 | $6.41 |
| February 2014 | $3.06 | $6.25 |
| January 2014 | $3.45 | $7.05 |
| December 2013 | $3.83 | $7.84 |
| November 2013 | $3.78 | $7.74 |
| October 2013 | $3.84 | $7.93 |
| September 2013 | $3.62 | $7.46 |
| August 2013 | $3.48 | $7.18 |
| July 2013 | $3.06 | $6.34 |
| June 2013 | $2.76 | $5.71 |
| May 2013 | $2.95 | $6.11 |
| April 2013 | $3.79 | $7.85 |
| March 2013 | $3.72 | $7.71 |
| February 2013 | $4.01 | $8.32 |
| January 2013 | $4.26 | $8.83 |
| December 2012 | $4.33 | $8.99 |
| November 2012 | $4.09 | $8.49 |
| October 2012 | $4.22 | $8.79 |
| September 2012 | $4.57 | $9.51 |
| August 2012 | $4.29 | $8.93 |
| July 2012 | $4.35 | $9.10 |
| June 2012 | $4.18 | $8.76 |
| May 2012 | $3.80 | $7.95 |
| April 2012 | $4.47 | $9.39 |
| March 2012 | $4.58 | $9.63 |
| February 2012 | $4.95 | $10.40 |
| January 2012 | $4.49 | $9.50 |
| December 2011 | $3.70 | $7.81 |
| November 2011 | $3.63 | $7.68 |
| October 2011 | $4.22 | $9.02 |
| September 2011 | $3.34 | $7.13 |
| August 2011 | $4.04 | $8.63 |
| July 2011 | $4.24 | $9.12 |
| June 2011 | $4.89 | $10.52 |
| May 2011 | $5.12 | $11.03 |
| April 2011 | $5.59 | $12.08 |
| March 2011 | $5.79 | $12.50 |
| February 2011 | $6.24 | $13.50 |
| January 2011 | $6.12 | $13.25 |
| December 2010 | $6.46 | $13.99 |
| November 2010 | $5.37 | $11.62 |
| October 2010 | $5.95 | $13.04 |
| September 2010 | $6.22 | $13.61 |
| August 2010 | $6.13 | $13.42 |
| July 2010 | $6.64 | $14.64 |
| June 2010 | $5.98 | $13.18 |
| May 2010 | $6.10 | $13.46 |
| April 2010 | $7.40 | $16.40 |
| March 2010 | $7.35 | $16.30 |
| February 2010 | $6.65 | $14.75 |
| January 2010 | $6.07 | $13.45 |
| December 2009 | $7.63 | $17.03 |
| November 2009 | $7.21 | $16.10 |
| October 2009 | $6.74 | $15.10 |
| September 2009 | $6 | $13.44 |
| August 2009 | $5.24 | $11.75 |
| July 2009 | $5.21 | $11.67 |
| June 2009 | $4.67 | $10.47 |
| May 2009 | $4.64 | $10.40 |
| April 2009 | $3.17 | $7.10 |
| March 2009 | $2.44 | $5.47 |
| February 2009 | $2.33 | $5.23 |
| January 2009 | $2.84 | $6.38 |
| December 2008 | $2.94 | $6.60 |
| November 2008 | $2.90 | $6.52 |
| October 2008 | $2.81 | $6.41 |
| September 2008 | $4.86 | $11.10 |
| August 2008 | $8.19 | $18.71 |
| July 2008 | $9.38 | $21.77 |
| June 2008 | $10.34 | $24.01 |
| May 2008 | $10.76 | $49.96 |
| April 2008 | $8.29 | $38.73 |
| March 2008 | $6.55 | $30.57 |
| February 2008 | $7.02 | $32.77 |
| January 2008 | $5.53 | $25.98 |
| December 2007 | $6.17 | $29.01 |
| November 2007 | $5.98 | $28.11 |
| October 2007 | $6.56 | $31.10 |
| September 2007 | $5.53 | $26.22 |
| August 2007 | $5.07 | $24.04 |
| July 2007 | $5.28 | $25.27 |
| June 2007 | $5.38 | $25.72 |
| May 2007 | $4.76 | $22.74 |
| April 2007 | $4.15 | $20.03 |
| March 2007 | $3.75 | $18.13 |
| February 2007 | $3.56 | $17.21 |
| January 2007 | $3.46 | $16.90 |
| December 2006 | $3.28 | $16 |
| November 2006 | $3.23 | $15.75 |
| October 2006 | $2.99 | $14.77 |
| September 2006 | $2.74 | $13.55 |
| August 2006 | $2.94 | $14.52 |
| July 2006 | $3.11 | $15.57 |
| June 2006 | $2.98 | $14.91 |
| May 2006 | $2.86 | $14.30 |
| April 2006 | $3.42 | $17.30 |
| March 2006 | $2.97 | $22.52 |
| February 2006 | $3 | $22.81 |
| January 2006 | $2.84 | $21.80 |
| December 2005 | $2.17 | $16.68 |
| November 2005 | $1.93 | $14.79 |
| October 2005 | $1.74 | $13.57 |
| September 2005 | $1.91 | $14.93 |
| August 2005 | $1.56 | $12.13 |
| July 2005 | $1.30 | $10.39 |
| June 2005 | $1.22 | $9.73 |
| May 2005 | $1.26 | $10.05 |
| April 2005 | $1.20 | $9.75 |
| March 2005 | $1.35 | $16.50 |
| February 2005 | $1.61 | $19.74 |
| January 2005 | $1.34 | $16.85 |
| December 2004 | $1.43 | $18 |
| November 2004 | $1.45 | $18.20 |
| October 2004 | $1.16 | $14.76 |
| September 2004 | $1.28 | $16.35 |
| August 2004 | $1.29 | $16.45 |
| July 2004 | $1.11 | $14.22 |
| June 2004 | $0.92 | $12.12 |
| May 2004 | $0.81 | $10.62 |
| April 2004 | $0.80 | $21.02 |
| March 2004 | $0.89 | $23.30 |
| February 2004 | $0.82 | $21.61 |
| January 2004 | $0.79 | $20.92 |
| December 2003 | $0.76 | $20.22 |
| November 2003 | $0.61 | $16.49 |
| October 2003 | $0.54 | $14.56 |
| September 2003 | $0.53 | $14.41 |
| August 2003 | $0.54 | $14.58 |
| July 2003 | $0.42 | $11.53 |
| June 2003 | $0.43 | $11.75 |
| May 2003 | $0.37 | $10.15 |
| April 2003 | $0.34 | $12.16 |
| March 2003 | $0.26 | $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 | $0.28 | $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 | $0.25 | $9.62 |
| December 2001 | $0.25 | $9.71 |
| November 2001 | $0.21 | $8.69 |
| October 2001 | $0.17 | $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 | $0.24 | $10.38 |
| September 2000 | $0.30 | $12.88 |
| August 2000 | $0.32 | $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 | $0.30 | $26 |
| February 2000 | $0.32 | $28 |
| January 2000 | $0.32 | $28.56 |
| December 1999 | $0.30 | $26.38 |
| November 1999 | $0.22 | $19.75 |
| October 1999 | $0.20 | $18.13 |
| September 1999 | $0.19 | $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: $3.80
52 week price:
Dividend Yield: 0.33%
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: 9.30%
Payout Ratio Range:
Dividend Per Share: 0.08 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 4.93
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Volume: 1.5 million
Ebitda: 1.3 billionMarket Capitalization: 7.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%