ストックスクリーナーアプリを入手
3.11
0.00%
0.00
アフターアワーズ：
3.06
-0.05
-1.61%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.15 | $3.07 | $0.08 | 11,877,743.0 | +0.00% |
| 2024-12-19 | $3.16 | $3.10 | $0.06 | 16,337,328.0 | +0.65% |
| 2024-12-18 | $3.30 | $3.07 | $0.23 | 12,412,790.0 | -6.65% |
| 2024-12-17 | $3.33 | $3.19 | $0.135 | 17,517,655.0 | +1.85% |
| 2024-12-16 | $3.31 | $3.24 | $0.07 | 12,903,581.0 | -0.31% |
| 2024-12-13 | $3.39 | $3.25 | $0.14 | 26,807,025.0 | -4.12% |
| 2024-12-12 | $3.50 | $3.39 | $0.11 | 10,604,441.0 | -2.86% |
| 2024-12-11 | $3.55 | $3.41 | $0.14 | 8,823,262.0 | +0.57% |
| 2024-12-10 | $3.50 | $3.46 | $0.04 | 5,694,123.0 | +0.58% |
| 2024-12-09 | $3.52 | $3.44 | $0.08 | 11,882,658.0 | +3.28% |
| 2024-12-06 | $3.46 | $3.35 | $0.115 | 7,169,017.0 | -3.18% |
| 2024-12-05 | $3.50 | $3.43 | $0.07 | 9,498,313.0 | +1.17% |
| 2024-12-04 | $3.46 | $3.38 | $0.08 | 10,246,415.0 | -0.58% |
| 2024-12-03 | $3.46 | $3.37 | $0.09 | 8,916,205.0 | +1.47% |
| 2024-12-02 | $3.40 | $3.33 | $0.07 | 12,491,342.0 | +0.89% |
| 2024-11-29 | $3.39 | $3.31 | $0.08 | 8,351,526.0 | -1.47% |
| 2024-11-27 | $3.49 | $3.38 | $0.11 | 17,904,398.0 | -0.58% |
| 2024-11-26 | $3.47 | $3.40 | $0.07 | 10,023,544.0 | +0.00% |
| 2024-11-25 | $3.47 | $3.41 | $0.06 | 6,304,938.0 | +1.18% |
| 2024-11-22 | $3.40 | $3.35 | $0.055 | 3,940,558.0 | +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。
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 | $3.07 | $0.48 | 195,059,641.0 | -7.44% |
| 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% |
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% |
4.98%
1.49%
大文字化:
|
ボリューム (24 時間):