ストックスクリーナーアプリを入手
3.6645
2.40%
-0.0855
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $3.71 | $3.65 | $0.0599 | 3,001,495.0 | -2.37% |
| 2026-03-04 | $3.80 | $3.74 | $0.06 | 15,886,469.0 | +1.35% |
| 2026-03-03 | $3.76 | $3.62 | $0.135 | 15,910,338.0 | -7.04% |
| 2026-03-02 | $4.02 | $3.92 | $0.10 | 15,675,650.0 | -1.49% |
| 2026-02-27 | $4.08 | $4.00 | $0.0766 | 10,735,470.0 | -0.74% |
| 2026-02-26 | $4.14 | $4.06 | $0.08 | 12,388,594.0 | -1.93% |
| 2026-02-25 | $4.21 | $4.08 | $0.125 | 19,584,722.0 | +1.97% |
| 2026-02-24 | $4.14 | $3.98 | $0.165 | 10,941,480.0 | -2.16% |
| 2026-02-23 | $4.24 | $4.12 | $0.115 | 16,880,310.0 | -0.24% |
| 2026-02-20 | $4.19 | $4.10 | $0.09 | 15,300,411.0 | +1.21% |
| 2026-02-19 | $4.15 | $4.09 | $0.0601 | 9,641,692.0 | +0.00% |
| 2026-02-18 | $4.15 | $4.06 | $0.09 | 16,635,522.0 | +1.73% |
| 2026-02-17 | $4.08 | $3.94 | $0.135 | 13,322,680.0 | -1.70% |
| 2026-02-13 | $4.12 | $4.02 | $0.105 | 49,488,346.0 | -2.83% |
| 2026-02-12 | $4.38 | $4.22 | $0.1599 | 20,886,149.0 | -2.53% |
| 2026-02-11 | $4.41 | $4.29 | $0.1199 | 63,257,708.0 | +2.59% |
| 2026-02-10 | $4.28 | $4.22 | $0.06 | 29,734,740.0 | -0.93% |
| 2026-02-09 | $4.30 | $4.24 | $0.06 | 36,655,132.0 | +1.42% |
| 2026-02-06 | $4.24 | $4.17 | $0.0669 | 29,108,852.0 | +0.96% |
| 2026-02-05 | $4.23 | $4.13 | $0.0999 | 37,684,996.0 | -2.34% |
| 2026-02-04 | $4.42 | $4.23 | $0.19 | 53,965,149.0 | -2.95% |
| 2026-02-03 | $4.47 | $4.36 | $0.11 | 26,571,625.0 | +2.08% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $4.02 | $3.62 | $0.395 | 50,473,952.0 | -9.37% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-12 | $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 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% |
1.97%
大文字化:
|
ボリューム (24 時間):