ストックスクリーナーアプリを入手
4.27
1.43%
0.06
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $4.29 | $4.23 | $0.065 | 15,193,943.0 | +1.43% |
| 2026-04-13 | $4.22 | $4.14 | $0.08 | 15,325,678.0 | -0.47% |
| 2026-04-10 | $4.28 | $4.20 | $0.08 | 20,676,129.0 | +1.20% |
| 2026-04-09 | $4.19 | $4.00 | $0.19 | 27,961,628.0 | +5.29% |
| 2026-04-08 | $4.02 | $3.94 | $0.085 | 25,778,680.0 | +4.75% |
| 2026-04-07 | $3.80 | $3.73 | $0.07 | 24,626,619.0 | +0.80% |
| 2026-04-06 | $3.82 | $3.74 | $0.08 | 17,751,545.0 | -0.53% |
| 2026-04-02 | $3.79 | $3.69 | $0.095 | 26,785,754.0 | -0.26% |
| 2026-04-01 | $3.83 | $3.75 | $0.08 | 24,134,001.0 | +4.99% |
| 2026-03-31 | $3.63 | $3.49 | $0.1396 | 27,847,934.0 | +4.34% |
| 2026-03-30 | $3.51 | $3.43 | $0.0799 | 23,588,779.0 | +1.17% |
| 2026-03-27 | $3.50 | $3.41 | $0.09 | 16,215,171.0 | -1.44% |
| 2026-03-26 | $3.55 | $3.44 | $0.11 | 20,662,953.0 | -0.86% |
| 2026-03-25 | $3.52 | $3.46 | $0.065 | 15,934,850.0 | +1.74% |
| 2026-03-24 | $3.45 | $3.35 | $0.0999 | 19,204,196.0 | +0.88% |
| 2026-03-23 | $3.46 | $3.32 | $0.14 | 24,900,006.0 | +4.60% |
| 2026-03-20 | $3.29 | $3.21 | $0.0799 | 23,943,186.0 | -1.21% |
| 2026-03-19 | $3.34 | $3.14 | $0.1999 | 20,921,312.0 | +0.61% |
| 2026-03-18 | $3.34 | $3.28 | $0.06 | 14,367,582.0 | -1.80% |
| 2026-03-17 | $3.42 | $3.33 | $0.09 | 16,252,552.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $4.29 | $3.69 | $0.60 | 213,427,920.0 | +18.28% |
| 2026-03 | $4.02 | $3.14 | $0.88 | 412,640,514.0 | -10.64% |
| 2026-02 | $4.47 | $3.94 | $0.53 | 488,357,949.0 | -5.39% |
| 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% |
0.39%
1.77%
大文字化:
|
ボリューム (24 時間):