ストックスクリーナーアプリを入手
3.40
2.31%
-0.07
アフターアワーズ：
3.40
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.41 | $3.30 | $0.11 | 5,579,212.0 | -2.02% |
| 2024-11-20 | $3.50 | $3.41 | $0.09 | 5,263,438.0 | +1.17% |
| 2024-11-19 | $3.45 | $3.37 | $0.08 | 8,359,768.0 | -0.29% |
| 2024-11-18 | $3.49 | $3.41 | $0.08 | 11,869,335.0 | -0.58% |
| 2024-11-15 | $3.49 | $3.41 | $0.08 | 6,079,898.0 | +1.47% |
| 2024-11-14 | $3.45 | $3.39 | $0.06 | 5,755,723.0 | +0.59% |
| 2024-11-13 | $3.40 | $3.32 | $0.08 | 7,139,821.0 | -0.29% |
| 2024-11-12 | $3.45 | $3.38 | $0.07 | 9,357,139.0 | -3.68% |
| 2024-11-11 | $3.53 | $3.43 | $0.10 | 9,293,938.0 | -1.12% |
| 2024-11-08 | $3.57 | $3.42 | $0.1497 | 14,963,223.0 | -1.11% |
| 2024-11-07 | $3.62 | $3.50 | $0.12 | 16,098,657.0 | +3.44% |
| 2024-11-06 | $3.50 | $3.28 | $0.22 | 36,066,518.0 | +12.58% |
| 2024-11-05 | $3.15 | $3.08 | $0.07 | 30,379,500.0 | -0.32% |
| 2024-11-04 | $3.16 | $3.10 | $0.06 | 17,642,346.0 | +0.97% |
| 2024-11-01 | $3.11 | $3.07 | $0.04 | 6,870,040.0 | -1.28% |
| 2024-10-31 | $3.17 | $3.12 | $0.05 | 4,466,799.0 | -1.58% |
| 2024-10-30 | $3.20 | $3.14 | $0.06 | 7,830,698.0 | -0.31% |
| 2024-10-29 | $3.21 | $3.16 | $0.05 | 7,347,932.0 | +0.00% |
| 2024-10-28 | $3.20 | $3.15 | $0.05 | 3,880,995.0 | +1.92% |
| 2024-10-25 | $3.19 | $3.11 | $0.08 | 6,439,606.0 | +0.00% |
| 2024-10-24 | $3.15 | $3.10 | $0.0499 | 6,546,841.0 | -0.32% |
| 2024-10-23 | $3.16 | $3.12 | $0.04 | 8,275,744.0 | -0.95% |
| 2024-10-22 | $3.18 | $3.14 | $0.036 | 7,941,193.0 | -0.94% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.62 | $3.07 | $0.55 | 190,718,556.0 | +8.97% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $3.42 | $3.08 | $0.3438 | 153,907,159.7 | +8.74% |
| 2023-11 | $3.51 | $3.02 | $0.4826 | 183,833,035.2 | +2.76% |
| 2023-10 | $3.31 | $2.92 | $0.3958 | 170,531,938.1 | -9.01% |
| 2023-09 | $3.72 | $3.30 | $0.4167 | 177,613,558.6 | -8.45% |
| 2023-08 | $4.25 | $3.41 | $0.8368 | 279,045,041.8 | -15.28% |
| 2023-07 | $4.28 | $3.53 | $0.7431 | 169,718,306.4 | +17.82% |
| 2023-06 | $3.76 | $3.27 | $0.4861 | 157,150,314.7 | +10.59% |
| 2023-05 | $3.53 | $3.22 | $0.3124 | 230,998,363.2 | -5.41% |
| 2023-04 | $3.72 | $3.22 | $0.5035 | 172,172,531.5 | +1.22% |
| 2023-03 | $3.82 | $3.11 | $0.7043 | 291,067,491.5 | -5.37% |
| 2023-02 | $4.25 | $3.55 | $0.701 | 251,262,575.4 | -15.85% |
| 2023-01 | $4.40 | $3.53 | $0.8697 | 321,387,519.1 | +17.33% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $4.05 | $3.64 | $0.4101 | 386,807,359.2 | -9.18% |
| 2022-11 | $4.11 | $3.23 | $0.8731 | 485,350,262.7 | +22.49% |
| 2022-10 | $3.49 | $3.07 | $0.4167 | 353,971,950.7 | +10.18% |
| 2022-09 | $3.24 | $2.84 | $0.4035 | 460,270,020.2 | +0.22% |
| 2022-08 | $3.43 | $2.91 | $0.5192 | 562,611,802.5 | -4.45% |
| 2022-07 | $3.16 | $2.61 | $0.5556 | 507,225,242.2 | +10.02% |
| 2022-06 | $4.23 | $2.76 | $1.47 | 580,614,720.8 | -29.67% |
| 2022-05 | $4.13 | $3.27 | $0.8585 | 532,562,169.4 | +7.58% |
| 2022-04 | $4.38 | $3.51 | $0.8731 | 418,809,640.5 | -11.82% |
| 2022-03 | $4.32 | $3.23 | $1.09 | 463,833,516.9 | +32.03% |
| 2022-02 | $3.73 | $3.01 | $0.7242 | 286,084,234.8 | -6.88% |
| 2022-01 | $3.56 | $3.12 | $0.4431 | 281,436,909.3 | +6.30% |
1.55%
大文字化:
|
ボリューム (24 時間):