ストックスクリーナーアプリを入手
3.14
0.96%
0.03
アフターアワーズ：
3.13
-0.01
-0.32%
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $3.15 | $3.11 | $0.04 | 10,422,981.0 | +0.96% |
| 2025-09-15 | $3.13 | $3.06 | $0.07 | 11,577,501.0 | +2.64% |
| 2025-09-12 | $3.11 | $3.03 | $0.08 | 12,334,432.0 | -2.88% |
| 2025-09-11 | $3.15 | $3.08 | $0.075 | 13,892,781.0 | +0.65% |
| 2025-09-10 | $3.15 | $3.08 | $0.07 | 9,078,182.0 | +0.00% |
| 2025-09-09 | $3.20 | $3.10 | $0.10 | 8,050,748.0 | -1.90% |
| 2025-09-08 | $3.23 | $3.10 | $0.13 | 10,680,500.0 | -1.25% |
| 2025-09-05 | $3.21 | $3.14 | $0.075 | 13,800,865.0 | +3.90% |
| 2025-09-04 | $3.10 | $3.01 | $0.09 | 9,696,964.0 | +1.65% |
| 2025-09-03 | $3.06 | $2.98 | $0.0799 | 13,699,600.0 | -0.98% |
| 2025-09-02 | $3.07 | $3.02 | $0.05 | 8,788,182.0 | -0.65% |
| 2025-08-29 | $3.10 | $3.04 | $0.06 | 8,772,889.0 | +0.33% |
| 2025-08-28 | $3.11 | $3.07 | $0.04 | 6,478,708.0 | +0.33% |
| 2025-08-27 | $3.06 | $2.98 | $0.0765 | 10,458,677.0 | +1.66% |
| 2025-08-26 | $3.07 | $2.98 | $0.09 | 6,265,010.0 | -0.82% |
| 2025-08-25 | $3.09 | $3.00 | $0.095 | 12,508,637.0 | +1.85% |
| 2025-08-22 | $3.00 | $2.88 | $0.1149 | 5,801,392.0 | +2.76% |
| 2025-08-21 | $2.90 | $2.85 | $0.05 | 7,204,621.0 | +0.35% |
| 2025-08-20 | $2.97 | $2.88 | $0.09 | 6,555,790.0 | -1.03% |
| 2025-08-19 | $2.96 | $2.91 | $0.05 | 9,460,735.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.23 | $2.98 | $0.2499 | 132,445,717.0 | +1.95% |
| 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% |
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% |
1.43%
1.33%
大文字化:
|
ボリューム (24 時間):