ストックスクリーナーアプリを入手
5.12
4.07%
0.20
Gerdau Sa 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 |
|---|---|---|---|---|---|
| 2026-10-09 | $5.14 | $5.01 | $0.135 | 15,953,294.0 | +4.07% |
| 2026-10-08 | $5.12 | $4.92 | $0.20 | 16,238,941.0 | -1.99% |
| 2026-10-07 | $5.09 | $5.00 | $0.09 | 13,301,265.0 | -1.95% |
| 2026-10-06 | $5.25 | $5.06 | $0.19 | 12,718,618.0 | -0.97% |
| 2026-10-05 | $5.48 | $5.08 | $0.40 | 30,967,004.0 | +3.19% |
| 2026-10-02 | $5.04 | $4.83 | $0.205 | 19,416,028.0 | +4.16% |
| 2026-10-01 | $4.81 | $4.66 | $0.15 | 12,195,068.0 | +1.91% |
| 2026-09-30 | $4.75 | $4.65 | $0.10 | 12,175,245.0 | +1.72% |
| 2026-09-29 | $4.76 | $4.63 | $0.13 | 12,969,584.0 | -2.93% |
| 2026-09-28 | $4.84 | $4.75 | $0.09 | 9,776,665.0 | -1.44% |
| 2026-09-25 | $4.85 | $4.73 | $0.12 | 8,744,046.0 | +1.25% |
| 2026-09-24 | $4.90 | $4.78 | $0.12 | 10,577,120.0 | -1.84% |
| 2026-09-23 | $5.03 | $4.87 | $0.155 | 13,312,199.0 | -2.79% |
| 2026-09-22 | $5.05 | $4.92 | $0.135 | 10,249,981.0 | +0.40% |
| 2026-09-21 | $5.07 | $4.98 | $0.09 | 9,194,526.0 | +1.21% |
| 2026-09-18 | $5.07 | $4.89 | $0.18 | 15,852,499.0 | -3.14% |
| 2026-09-17 | $5.13 | $4.92 | $0.215 | 9,587,348.0 | +2.20% |
| 2026-09-16 | $5.10 | $4.91 | $0.19 | 12,044,900.0 | -1.38% |
| 2026-09-15 | $5.07 | $4.88 | $0.185 | 10,785,999.0 | +3.48% |
| 2026-09-14 | $5.00 | $4.86 | $0.145 | 11,740,857.0 | -5.05% |
| 2026-09-11 | $5.17 | $5.03 | $0.14 | 13,864,880.0 | +0.98% |
Gerdau Sa Adr (GGB) 株の年ごとの株価履歴
この詳細な分析では、Gerdau Sa 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 Sa 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 Sa Adr (GGB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $5.48 | $4.66 | $0.82 | 120,790,218.0 | +8.47% |
| 2026-09 | $5.17 | $4.57 | $0.60 | 235,129,561.0 | +2.39% |
| 2026-08 | $5.18 | $4.18 | $1.00 | 244,172,186.0 | -7.06% |
| 2026-07 | $5.02 | $3.96 | $1.06 | 349,876,752.0 | +22.77% |
| 2026-06 | $4.92 | $4.01 | $0.91 | 371,505,620.0 | -10.22% |
| 2026-05 | $4.98 | $4.48 | $0.50 | 363,893,533.0 | -1.53% |
| 2026-04 | $4.60 | $3.69 | $0.905 | 408,361,665.0 | +26.59% |
| 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 Sa 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 Sa 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 | 252,991,955.0 | +13.38% |
| 2024-03 | $3.12 | $2.85 | $0.2639 | 199,874,219.0 | +2.55% |
| 2024-02 | $3.09 | $2.85 | $0.2361 | 166,538,901.0 | +1.89% |
| 2024-01 | $3.40 | $2.88 | $0.5208 | 173,249,305.0 | -12.78% |
3.03%
大文字化:
|
ボリューム (24 時間):