Stockscreener 앱 받기
3.39
2.31%
-0.08
시간 외 거래:
3.31
-0.08
-2.36%
Gerdau S A Adr 주식 (GGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.41 | $3.30 | $0.11 | 6,103,845.0 | -2.31% |
| 2024-11-20 | $3.50 | $3.41 | $0.09 | 5,263,438.0 | +1.17% |
| 2024-11-19 | $3.45 | $3.37 | $0.08 | 8,359,768.0 | -0.29% |
| 2024-11-18 | $3.49 | $3.41 | $0.08 | 11,869,335.0 | -0.58% |
| 2024-11-15 | $3.49 | $3.41 | $0.08 | 6,079,898.0 | +1.47% |
| 2024-11-14 | $3.45 | $3.39 | $0.06 | 5,755,723.0 | +0.59% |
| 2024-11-13 | $3.40 | $3.32 | $0.08 | 7,139,821.0 | -0.29% |
| 2024-11-12 | $3.45 | $3.38 | $0.07 | 9,357,139.0 | -3.68% |
| 2024-11-11 | $3.53 | $3.43 | $0.10 | 9,293,938.0 | -1.12% |
| 2024-11-08 | $3.57 | $3.42 | $0.1497 | 14,963,223.0 | -1.11% |
| 2024-11-07 | $3.62 | $3.50 | $0.12 | 16,098,657.0 | +3.44% |
| 2024-11-06 | $3.50 | $3.28 | $0.22 | 36,066,518.0 | +12.58% |
| 2024-11-05 | $3.15 | $3.08 | $0.07 | 30,379,500.0 | -0.32% |
| 2024-11-04 | $3.16 | $3.10 | $0.06 | 17,642,346.0 | +0.97% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.62 | $3.07 | $0.55 | 197,347,034.0 | +8.65% |
| 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% |
Gerdau S A Adr 주식 (GGB) 가격 이력 2023
| 월 | 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
| 월 | 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% |
1.21%
0.51%
자본화:
|
볼륨(24시간):