Stockscreener 앱 받기
3.42
1.72%
-0.06
시간 외 거래:
3.42
Gerdau S A Adr 주식 (GGB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.46 | $3.40 | $0.055 | 10,318,798.0 | -1.72% |
| 2025-11-03 | $3.50 | $3.44 | $0.06 | 15,750,508.0 | -0.29% |
| 2025-10-31 | $3.51 | $3.41 | $0.10 | 22,402,686.0 | +1.16% |
| 2025-10-30 | $3.56 | $3.44 | $0.12 | 21,048,521.0 | -4.17% |
| 2025-10-29 | $3.61 | $3.48 | $0.13 | 36,384,839.0 | +4.05% |
| 2025-10-28 | $3.48 | $3.40 | $0.08 | 22,858,672.0 | +2.06% |
| 2025-10-27 | $3.43 | $3.36 | $0.07 | 17,107,626.0 | +0.59% |
| 2025-10-24 | $3.43 | $3.36 | $0.0696 | 16,922,608.0 | -0.30% |
| 2025-10-23 | $3.40 | $3.34 | $0.06 | 20,357,292.0 | +1.50% |
| 2025-10-22 | $3.40 | $3.32 | $0.08 | 26,020,819.0 | -1.19% |
| 2025-10-21 | $3.44 | $3.37 | $0.07 | 28,764,865.0 | -1.17% |
| 2025-10-20 | $3.42 | $3.35 | $0.07 | 20,439,581.0 | +2.40% |
| 2025-10-17 | $3.35 | $3.24 | $0.11 | 26,253,193.0 | +2.46% |
| 2025-10-16 | $3.28 | $3.21 | $0.0699 | 33,392,611.0 | -0.31% |
| 2025-10-15 | $3.30 | $3.22 | $0.08 | 29,703,162.0 | +0.93% |
| 2025-10-14 | $3.24 | $3.17 | $0.065 | 19,271,839.0 | -0.31% |
| 2025-10-13 | $3.29 | $3.19 | $0.10 | 26,941,772.0 | +2.86% |
| 2025-10-10 | $3.24 | $3.13 | $0.11 | 21,930,218.0 | -3.37% |
| 2025-10-09 | $3.30 | $3.22 | $0.08 | 21,383,178.0 | -0.31% |
| 2025-10-08 | $3.28 | $3.20 | $0.08 | 22,357,141.0 | +2.51% |
| 2025-10-07 | $3.27 | $3.17 | $0.10 | 34,712,513.0 | -2.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.50 | $3.40 | $0.10 | 36,388,104.0 | -2.01% |
| 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% |
Gerdau S A Adr 주식 (GGB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
10.03%
자본화:
|
볼륨(24시간):