Gerdau S.A. GGB
NYSE
$5,18+0,04 (+%0,78)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,14 | +%0,39 | $5,13 | $5,19 | $5,08 | 7,16M |
| 2026-10-09 | $5,12 | +%4,07 | $5,01 | $5,15 | $5,01 | 15,95M |
| 2026-10-08 | $4,92 | -%1,99 | $5,00 | $5,12 | $4,92 | 16,24M |
| 2026-10-07 | $5,02 | -%1,95 | $5,08 | $5,09 | $5,00 | 13,30M |
| 2026-10-06 | $5,12 | -%0,97 | $5,25 | $5,25 | $5,06 | 12,72M |
| 2026-10-05 | $5,17 | +%3,19 | $5,43 | $5,48 | $5,08 | 30,97M |
| 2026-10-02 | $5,01 | +%4,16 | $4,85 | $5,04 | $4,84 | 19,42M |
| 2026-10-01 | $4,81 | +%1,91 | $4,72 | $4,81 | $4,66 | 12,20M |
| 2026-09-30 | $4,72 | +%1,72 | $4,69 | $4,75 | $4,65 | 12,18M |
| 2026-09-29 | $4,64 | -%2,93 | $4,75 | $4,76 | $4,63 | 13,06M |
| 2026-09-28 | $4,78 | -%1,44 | $4,75 | $4,84 | $4,75 | 9,78M |
| 2026-09-25 | $4,85 | +%1,25 | $4,79 | $4,85 | $4,73 | 8,74M |
| 2026-09-24 | $4,79 | -%1,84 | $4,87 | $4,90 | $4,78 | 10,58M |
| 2026-09-23 | $4,88 | -%2,79 | $5,01 | $5,03 | $4,87 | 13,31M |
| 2026-09-22 | $5,02 | +%0,40 | $4,92 | $5,05 | $4,92 | 10,25M |
| 2026-09-21 | $5,00 | +%1,21 | $5,07 | $5,07 | $4,98 | 9,19M |
| 2026-09-18 | $4,94 | -%3,14 | $5,06 | $5,07 | $4,89 | 15,85M |
| 2026-09-17 | $5,10 | +%2,20 | $5,03 | $5,13 | $4,92 | 9,59M |
| 2026-09-16 | $4,99 | -%1,38 | $5,05 | $5,10 | $4,91 | 12,04M |
| 2026-09-15 | $5,06 | +%3,48 | $4,90 | $5,07 | $4,88 | 13,09M |
| 2026-09-14 | $4,89 | -%5,05 | $4,92 | $5,01 | $4,86 | 11,61M |
| 2026-09-11 | $5,15 | +%0,98 | $5,10 | $5,17 | $5,03 | 13,86M |
| 2026-09-10 | $5,10 | +%1,80 | $4,91 | $5,12 | $4,90 | 11,39M |
| 2026-09-09 | $5,01 | -%0,99 | $5,03 | $5,08 | $4,96 | 10,27M |
| 2026-09-08 | $5,06 | +%1,81 | $5,03 | $5,11 | $5,03 | 9,61M |
| 2026-09-04 | $4,97 | +%0,40 | $4,99 | $5,03 | $4,95 | 7,66M |
| 2026-09-03 | $4,95 | -%0,40 | $5,05 | $5,07 | $4,88 | 12,79M |
| 2026-09-02 | $4,97 | +%5,97 | $4,81 | $5,01 | $4,78 | 11,69M |
| 2026-09-01 | $4,69 | +%1,74 | $4,57 | $4,75 | $4,57 | 10,84M |
| 2026-08-31 | $4,61 | +%0,44 | $4,67 | $4,74 | $4,59 | 9,42M |
| 2026-08-28 | $4,59 | -%2,34 | $4,67 | $4,71 | $4,55 | 10,87M |
| 2026-08-27 | $4,70 | +%5,38 | $4,57 | $4,70 | $4,56 | 16,79M |
| 2026-08-26 | $4,46 | +%2,29 | $4,42 | $4,48 | $4,39 | 7,60M |
| 2026-08-25 | $4,36 | +%0,69 | $4,30 | $4,37 | $4,24 | 8,86M |
| 2026-08-24 | $4,33 | %0,00 | $4,35 | $4,54 | $4,31 | 15,05M |
| 2026-08-21 | $4,33 | %0,00 | $4,36 | $4,44 | $4,32 | 8,85M |
| 2026-08-20 | $4,33 | -%2,91 | $4,29 | $4,40 | $4,18 | 16,05M |
| 2026-08-19 | $4,46 | -%4,50 | $4,76 | $4,79 | $4,43 | 18,73M |
| 2026-08-18 | $4,67 | -%2,71 | $4,80 | $4,84 | $4,65 | 8,47M |
| 2026-08-17 | $4,80 | +%1,27 | $4,76 | $4,81 | $4,73 | 5,94M |
| 2026-08-14 | $4,74 | -%1,25 | $4,79 | $4,79 | $4,70 | 7,32M |
| 2026-08-13 | $4,80 | -%0,62 | $4,85 | $4,88 | $4,79 | 6,56M |
| 2026-08-12 | $4,83 | +%2,99 | $4,79 | $4,85 | $4,75 | 8,51M |
| 2026-08-11 | $4,69 | -%5,44 | $4,87 | $4,90 | $4,67 | 16,36M |
| 2026-08-10 | $4,96 | +%0,40 | $4,96 | $5,00 | $4,94 | 7,05M |
| 2026-08-07 | $4,94 | -%1,98 | $5,06 | $5,07 | $4,90 | 8,09M |
| 2026-08-06 | $5,04 | -%1,95 | $5,12 | $5,16 | $5,02 | 10,45M |
| 2026-08-05 | $5,14 | +%0,78 | $4,91 | $5,18 | $4,88 | 20,74M |
| 2026-08-04 | $5,10 | +%0,79 | $5,13 | $5,17 | $5,04 | 18,82M |
| 2026-08-03 | $5,06 | +%2,02 | $4,93 | $5,07 | $4,85 | 14,01M |
| 2026-07-31 | $4,96 | %0,00 | $4,96 | $5,02 | $4,88 | 12,07M |
| 2026-07-30 | $4,96 | +%2,06 | $4,90 | $4,98 | $4,84 | 8,47M |
| 2026-07-29 | $4,86 | -%1,82 | $4,95 | $4,97 | $4,82 | 11,73M |
| 2026-07-28 | $4,95 | +%2,48 | $4,85 | $5,00 | $4,83 | 17,02M |
| 2026-07-27 | $4,83 | +%0,42 | $4,78 | $4,85 | $4,75 | 11,01M |
| 2026-07-24 | $4,81 | +%0,84 | $4,73 | $4,84 | $4,72 | 12,50M |
| 2026-07-23 | $4,77 | %0,00 | $4,76 | $4,82 | $4,72 | 20,13M |
| 2026-07-22 | $4,77 | +%2,80 | $4,72 | $4,78 | $4,67 | 31,27M |
| 2026-07-21 | $4,64 | -%0,85 | $4,70 | $4,70 | $4,62 | 14,02M |
| 2026-07-20 | $4,68 | -%0,85 | $4,75 | $4,76 | $4,64 | 7,87M |
| 2026-07-17 | $4,72 | %0,00 | $4,63 | $4,77 | $4,61 | 9,83M |
| 2026-07-16 | $4,72 | -%1,67 | $4,72 | $4,81 | $4,69 | 16,12M |
| 2026-07-15 | $4,80 | +%4,12 | $4,65 | $4,83 | $4,63 | 31,78M |
| 2026-07-14 | $4,61 | +%2,67 | $4,58 | $4,63 | $4,54 | 10,86M |
| 2026-07-13 | $4,49 | -%0,22 | $4,53 | $4,57 | $4,45 | 10,74M |
| 2026-07-10 | $4,50 | +%2,04 | $4,46 | $4,54 | $4,44 | 16,22M |
| 2026-07-09 | $4,41 | +%2,56 | $4,33 | $4,49 | $4,30 | 23,48M |
| 2026-07-08 | $4,30 | +%0,47 | $4,24 | $4,31 | $4,22 | 12,71M |
| 2026-07-07 | $4,28 | +%1,18 | $4,20 | $4,30 | $4,20 | 16,82M |
| 2026-07-06 | $4,23 | +%3,93 | $4,18 | $4,25 | $4,16 | 14,98M |
| 2026-07-02 | $4,07 | +%1,24 | $4,06 | $4,14 | $4,04 | 20,45M |
| 2026-07-01 | $4,02 | -%0,50 | $3,96 | $4,05 | $3,96 | 20,42M |
| 2026-06-30 | $4,04 | -%2,18 | $4,06 | $4,09 | $4,01 | 15,16M |
| 2026-06-29 | $4,13 | -%0,48 | $4,13 | $4,15 | $4,04 | 17,51M |
| 2026-06-26 | $4,15 | +%0,24 | $4,12 | $4,17 | $4,09 | 19,34M |
| 2026-06-25 | $4,14 | +%1,22 | $4,18 | $4,23 | $4,13 | 16,68M |
| 2026-06-24 | $4,09 | -%1,92 | $4,12 | $4,14 | $4,08 | 10,53M |
| 2026-06-23 | $4,17 | -%1,88 | $4,13 | $4,21 | $4,13 | 14,11M |
| 2026-06-22 | $4,25 | +%1,92 | $4,21 | $4,28 | $4,19 | 15,77M |
| 2026-06-18 | $4,17 | -%7,13 | $4,42 | $4,45 | $4,16 | 30,77M |
| 2026-06-17 | $4,49 | -%2,81 | $4,62 | $4,65 | $4,48 | 12,66M |
| 2026-06-16 | $4,62 | -%1,07 | $4,64 | $4,70 | $4,60 | 17,87M |
| 2026-06-15 | $4,67 | -%1,68 | $4,88 | $4,90 | $4,62 | 13,34M |
| 2026-06-12 | $4,75 | +%1,93 | $4,72 | $4,78 | $4,71 | 18,98M |
| 2026-06-11 | $4,66 | +%3,10 | $4,58 | $4,69 | $4,53 | 12,87M |
| 2026-06-10 | $4,52 | -%0,88 | $4,48 | $4,57 | $4,48 | 23,86M |
| 2026-06-09 | $4,56 | -%0,22 | $4,64 | $4,64 | $4,42 | 16,15M |
| 2026-06-08 | $4,57 | -%0,44 | $4,60 | $4,62 | $4,53 | 18,41M |
| 2026-06-05 | $4,59 | -%2,55 | $4,63 | $4,67 | $4,55 | 17,40M |
| 2026-06-04 | $4,71 | -%0,84 | $4,67 | $4,77 | $4,67 | 10,10M |