ストックスクリーナーアプリを入手
2.92
2.34%
-0.07
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $2.98 | $2.89 | $0.09 | 4,255,055.0 | -2.34% |
| 2025-03-27 | $3.04 | $2.98 | $0.065 | 6,493,966.0 | -1.32% |
| 2025-03-26 | $3.04 | $3.00 | $0.0412 | 3,854,187.0 | +0.66% |
| 2025-03-25 | $3.06 | $3.00 | $0.06 | 5,025,413.0 | +1.01% |
| 2025-03-24 | $3.03 | $2.96 | $0.07 | 3,948,709.0 | +0.68% |
| 2025-03-21 | $3.00 | $2.96 | $0.045 | 6,835,421.0 | -2.31% |
| 2025-03-20 | $3.06 | $3.01 | $0.0481 | 6,011,744.0 | -0.66% |
| 2025-03-19 | $3.08 | $3.02 | $0.06 | 3,943,301.0 | +0.66% |
| 2025-03-18 | $3.04 | $3.00 | $0.045 | 4,370,986.0 | +0.33% |
| 2025-03-17 | $3.04 | $2.94 | $0.105 | 9,566,394.0 | +2.72% |
| 2025-03-14 | $2.96 | $2.87 | $0.09 | 6,273,602.0 | +5.00% |
| 2025-03-13 | $2.85 | $2.78 | $0.0699 | 6,426,585.0 | -0.36% |
| 2025-03-12 | $2.88 | $2.81 | $0.07 | 11,365,385.0 | -2.43% |
| 2025-03-11 | $2.91 | $2.83 | $0.075 | 6,101,390.0 | +0.70% |
| 2025-03-10 | $2.93 | $2.83 | $0.10 | 12,248,602.0 | -3.05% |
| 2025-03-07 | $2.96 | $2.88 | $0.0797 | 7,711,871.0 | +0.00% |
| 2025-03-06 | $2.99 | $2.89 | $0.10 | 12,367,474.0 | +1.03% |
| 2025-03-05 | $2.95 | $2.83 | $0.12 | 23,596,951.0 | +3.91% |
| 2025-03-04 | $2.85 | $2.81 | $0.04 | 1,598,429.0 | +0.00% |
| 2025-03-03 | $2.95 | $2.80 | $0.15 | 10,283,461.0 | -0.71% |
| 2025-02-28 | $2.91 | $2.81 | $0.10 | 21,820,868.0 | -2.75% |
| 2025-02-27 | $2.94 | $2.84 | $0.105 | 19,107,571.0 | +2.11% |
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。
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 |
|---|---|---|---|---|---|
| 2025-03 | $3.08 | $2.78 | $0.30 | 156,533,981.0 | +3.18% |
| 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% |
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% |
2.08%
0.05%
大文字化:
|
ボリューム (24 時間):