ストックスクリーナーアプリを入手
4.24
2.53%
-0.11
アフターアワーズ：
4.23
-0.010
-0.24%
Gerdau S A Adr (GGB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02-12 | $4.38 | $4.22 | $0.1599 | 20,886,149.0 | -2.53% |
| 2026-02-11 | $4.41 | $4.29 | $0.1199 | 63,257,708.0 | +2.59% |
| 2026-02-10 | $4.28 | $4.22 | $0.06 | 29,734,740.0 | -0.93% |
| 2026-02-09 | $4.30 | $4.24 | $0.06 | 36,655,132.0 | +1.42% |
| 2026-02-06 | $4.24 | $4.17 | $0.0669 | 29,108,852.0 | +0.96% |
| 2026-02-05 | $4.23 | $4.13 | $0.0999 | 37,684,996.0 | -2.34% |
| 2026-02-04 | $4.42 | $4.23 | $0.19 | 53,965,149.0 | -2.95% |
| 2026-02-03 | $4.47 | $4.36 | $0.11 | 26,571,625.0 | +2.08% |
| 2026-02-02 | $4.33 | $4.27 | $0.056 | 15,574,371.0 | +1.17% |
| 2026-01-30 | $4.39 | $4.23 | $0.16 | 14,664,134.0 | -2.95% |
| 2026-01-29 | $4.65 | $4.38 | $0.27 | 27,568,163.0 | -3.72% |
| 2026-01-28 | $4.66 | $4.51 | $0.15 | 20,557,132.0 | +0.88% |
| 2026-01-27 | $4.59 | $4.42 | $0.165 | 27,895,156.0 | +4.62% |
| 2026-01-26 | $4.43 | $4.30 | $0.127 | 16,490,341.0 | -2.04% |
| 2026-01-23 | $4.43 | $4.27 | $0.165 | 15,006,914.0 | +0.68% |
| 2026-01-22 | $4.49 | $4.35 | $0.14 | 18,654,229.0 | +2.81% |
| 2026-01-21 | $4.28 | $4.13 | $0.15 | 19,164,496.0 | +2.64% |
| 2026-01-20 | $4.17 | $4.07 | $0.10 | 12,895,130.0 | +0.00% |
| 2026-01-16 | $4.17 | $4.13 | $0.04 | 12,439,762.0 | -0.48% |
| 2026-01-15 | $4.20 | $4.14 | $0.0554 | 11,007,391.0 | +0.48% |
| 2026-01-14 | $4.17 | $3.99 | $0.18 | 17,447,176.0 | +2.21% |
| 2026-01-13 | $4.09 | $3.96 | $0.13 | 19,133,181.0 | +2.26% |
Gerdau S A Adr (GGB) 株の年ごとの株価履歴
この詳細な分析では、Gerdau S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGGB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gerdau S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のGerdau S A Adr (GGB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02 | $4.47 | $4.13 | $0.3399 | 334,324,871.0 | -0.70% |
| 2026-01 | $4.66 | $3.74 | $0.9215 | 317,172,350.0 | +15.72% |
2025年のGerdau S A Adr (GGB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.80 | $3.45 | $0.35 | 249,692,685.0 | +3.33% |
| 2025-11 | $3.66 | $3.36 | $0.30 | 249,666,051.0 | +3.15% |
| 2025-10 | $3.61 | $3.10 | $0.51 | 566,403,971.0 | +12.58% |
| 2025-09 | $3.23 | $2.98 | $0.2499 | 288,104,818.0 | +0.65% |
| 2025-08 | $3.11 | $2.85 | $0.26 | 187,899,167.0 | +4.05% |
| 2025-07 | $3.15 | $2.83 | $0.32 | 292,029,339.0 | +1.37% |
| 2025-06 | $3.22 | $2.76 | $0.46 | 298,958,150.0 | +11.03% |
| 2025-05 | $2.86 | $2.48 | $0.375 | 274,549,168.0 | +0.77% |
| 2025-04 | $2.96 | $2.27 | $0.6897 | 238,839,063.0 | -8.10% |
| 2025-03 | $3.08 | $2.78 | $0.30 | 166,488,533.0 | +0.35% |
| 2025-02 | $3.11 | $2.80 | $0.31 | 210,127,889.0 | -2.75% |
| 2025-01 | $3.04 | $2.67 | $0.37 | 171,478,993.0 | +1.04% |
2024年のGerdau S A Adr (GGB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.55 | $2.86 | $0.69 | 218,833,982.0 | -13.69% |
| 2024-11 | $3.62 | $3.07 | $0.55 | 237,768,153.0 | +7.69% |
| 2024-10 | $3.62 | $3.10 | $0.5187 | 217,442,150.0 | -10.86% |
| 2024-09 | $3.55 | $3.13 | $0.42 | 136,476,742.0 | +7.36% |
| 2024-08 | $3.40 | $2.92 | $0.48 | 141,551,591.0 | +0.62% |
| 2024-07 | $3.49 | $3.12 | $0.37 | 113,263,408.0 | -1.82% |
| 2024-06 | $3.40 | $3.06 | $0.34 | 132,087,016.0 | -4.62% |
| 2024-05 | $4.04 | $3.40 | $0.6403 | 236,562,374.0 | -0.57% |
| 2024-04 | $3.87 | $2.94 | $0.929 | 252,991,955.3 | +13.38% |
| 2024-03 | $3.12 | $2.85 | $0.2639 | 199,874,220.5 | +2.55% |
| 2024-02 | $3.09 | $2.85 | $0.2361 | 166,538,898.7 | +1.89% |
| 2024-01 | $3.40 | $2.88 | $0.5208 | 173,249,304.5 | -12.78% |
1.19%
大文字化:
|
ボリューム (24 時間):