3.08
price down icon1.28%   -0.04
 
loading

Gerdau S A Adr 주식 (GGB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-01 $3.11 $3.07 $0.04 6,870,040.0 -1.28%
2024-10-31 $3.17 $3.12 $0.05 4,466,799.0 -1.58%
2024-10-30 $3.20 $3.14 $0.06 7,830,698.0 -0.31%
2024-10-29 $3.21 $3.16 $0.05 7,347,932.0 +0.00%
2024-10-28 $3.20 $3.15 $0.05 3,880,995.0 +1.92%
2024-10-25 $3.19 $3.11 $0.08 6,439,606.0 +0.00%
2024-10-24 $3.15 $3.10 $0.0499 6,546,841.0 -0.32%
2024-10-23 $3.16 $3.12 $0.04 8,275,744.0 -0.95%
2024-10-22 $3.18 $3.14 $0.036 7,941,193.0 -0.94%
2024-10-21 $3.22 $3.18 $0.04 7,792,393.0 -0.31%
2024-10-18 $3.27 $3.19 $0.075 8,473,980.0 +0.63%
2024-10-17 $3.20 $3.16 $0.04 31,469,963.0 -1.24%
2024-10-16 $3.26 $3.20 $0.056 9,440,414.0 +0.00%
2024-10-15 $3.27 $3.22 $0.05 6,308,569.0 -3.01%
2024-10-14 $3.33 $3.24 $0.09 6,123,778.0 +0.61%
2024-10-11 $3.35 $3.23 $0.1149 15,794,774.0 -4.07%
2024-10-10 $3.49 $3.40 $0.09 7,612,310.0 +0.58%
2024-10-09 $3.47 $3.40 $0.075 8,275,305.0 -1.16%
2024-10-08 $3.49 $3.43 $0.06 13,033,814.0 -3.08%
2024-10-07 $3.57 $3.47 $0.10 23,027,125.0 +2.00%
2024-10-04 $3.53 $3.46 $0.065 5,371,167.0 +1.45%
2024-10-03 $3.48 $3.41 $0.0728 7,319,369.0 -2.54%

Gerdau S A Adr 주식 (GGB) 연도별 가격 이력

이 심층 분석에서는 Gerdau S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GGB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gerdau S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Gerdau S A Adr 주식 (GGB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.11 $3.07 $0.04 6,870,040.0 +0.00%
2024-10 $3.62 $3.07 $0.5487 224,312,190.0 -12.00%
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%

Gerdau S A Adr 주식 (GGB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Gerdau S A Adr 주식 (GGB) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
steel CLF
$13.27
price up icon 2.23%
steel CMC
$54.43
price up icon 1.17%
steel TX
$34.23
price up icon 0.35%
steel X
$38.63
price down icon 0.57%
steel RS
$287.09
price up icon 0.26%
자본화:     |  볼륨(24시간):