Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.324 1.407 1.297 1.310 53,288,616 +0.03(+2.14%)
Mar 30, 2020 1.358 1.372 1.276 1.283 15,203,027 -0.09(-6.50%)
Mar 27, 2020 1.400 1.448 1.355 1.372 15,672,366 -0.14(-9.09%)
Mar 26, 2020 1.544 1.571 1.417 1.509 22,388,900 +0.07(+4.76%)
Mar 25, 2020 1.352 1.482 1.283 1.441 28,392,014 +0.12(+9.38%)
Mar 24, 2020 1.262 1.331 1.242 1.317 15,653,214 +0.14(+11.63%)
Mar 23, 2020 1.201 1.225 1.132 1.180 16,954,998 -0.08(-6.52%)
Mar 20, 2020 1.393 1.413 1.211 1.262 14,204,225 -0.06(-4.66%)
Mar 19, 2020 1.187 1.400 1.153 1.324 15,476,498 +0.08(+6.63%)
Mar 18, 2020 1.310 1.393 1.180 1.242 10,835,251 -0.27(-18.10%)
Mar 17, 2020 1.489 1.571 1.386 1.516 11,544,541 +0.04(+2.79%)
Mar 16, 2020 1.338 1.585 1.283 1.475 10,879,298 -0.30(-16.99%)
Mar 13, 2020 1.791 1.798 1.499 1.777 12,787,242 +0.24(+15.62%)
Mar 12, 2020 1.557 1.609 1.249 1.537 23,505,374 -0.33(-17.65%)
Mar 11, 2020 2.010 2.058 1.729 1.866 25,484,200 -0.22(-10.53%)
Mar 10, 2020 2.086 2.113 1.928 2.086 18,369,552 +0.15(+7.80%)
Mar 09, 2020 2.113 2.209 1.928 1.935 17,347,464 -0.44(-18.50%)
Mar 06, 2020 2.374 2.448 2.319 2.374 15,885,307 -0.19(-7.49%)
Mar 05, 2020 2.642 2.662 2.477 2.566 21,042,668 -0.19(-6.73%)
Mar 04, 2020 2.731 2.779 2.642 2.751 18,009,250 +0.12(+4.43%)
Mar 03, 2020 2.683 2.758 2.566 2.635 25,947,968 -0.01(-0.26%)
Mar 02, 2020 2.621 2.679 2.552 2.642 22,982,090 +0.08(+3.11%)
Feb 28, 2020 2.500 2.576 2.459 2.562 39,232,188 +0.00(+0.00%)
Feb 27, 2020 2.569 2.713 2.552 2.562 18,304,066 -0.08(-2.86%)
Feb 26, 2020 2.774 2.843 2.623 2.637 25,606,420 -0.11(-3.99%)
Feb 25, 2020 2.911 2.918 2.733 2.747 23,083,814 -0.15(-5.20%)
Feb 24, 2020 2.822 2.911 2.795 2.897 11,600,254 -0.10(-3.42%)
Feb 21, 2020 2.959 3.048 2.932 3.000 14,093,823 -0.05(-1.57%)
Feb 20, 2020 3.130 3.144 3.028 3.048 14,134,030 -0.18(-5.52%)
Feb 19, 2020 3.137 3.261 3.137 3.226 22,465,642 +0.03(+0.86%)
Feb 18, 2020 3.192 3.233 3.151 3.199 12,940,267 -0.07(-2.10%)
Feb 14, 2020 3.308 3.308 3.206 3.267 8,093,948 -0.05(-1.45%)
Feb 13, 2020 3.295 3.363 3.261 3.315 9,501,066 -0.01(-0.41%)
Feb 12, 2020 3.370 3.404 3.308 3.329 10,518,166 +0.02(+0.62%)
Feb 11, 2020 3.213 3.363 3.199 3.308 17,115,744 +0.14(+4.32%)
Feb 10, 2020 3.219 3.247 3.137 3.171 19,779,622 -0.05(-1.70%)
Feb 07, 2020 3.295 3.315 3.213 3.226 33,900,944 -0.18(-5.42%)
Feb 06, 2020 3.452 3.558 3.387 3.411 46,271,916 -0.03(-0.80%)
Feb 05, 2020 3.473 3.493 3.425 3.439 7,863,235 +0.02(+0.60%)
Feb 04, 2020 3.391 3.418 3.370 3.418 14,257,117 +0.14(+4.18%)
Feb 03, 2020 3.240 3.302 3.240 3.281 10,103,271 +0.08(+2.35%)
Jan 31, 2020 3.213 3.237 3.178 3.206 13,844,035 -0.12(-3.51%)
Jan 30, 2020 3.158 3.322 3.130 3.322 28,450,690 +0.06(+1.89%)
Jan 29, 2020 3.240 3.281 3.213 3.261 15,681,556 -0.04(-1.24%)
Jan 28, 2020 3.302 3.322 3.247 3.302 11,348,085 +0.05(+1.69%)
Jan 27, 2020 3.295 3.350 3.233 3.247 31,980,056 -0.29(-8.32%)
Jan 24, 2020 3.651 3.660 3.500 3.541 19,150,752 -0.10(-2.64%)
Jan 23, 2020 3.521 3.644 3.507 3.637 16,569,015 +0.08(+2.31%)
Jan 22, 2020 3.548 3.596 3.487 3.555 16,616,236 +0.01(+0.39%)
Jan 21, 2020 3.576 3.589 3.487 3.541 23,806,998 +0.02(+0.58%)
Jan 17, 2020 3.466 3.541 3.445 3.521 19,968,294 +0.08(+2.19%)
Jan 16, 2020 3.439 3.459 3.384 3.445 27,849,254 +0.01(+0.40%)
Jan 15, 2020 3.528 3.528 3.404 3.432 13,436,345 -0.08(-2.34%)
Jan 14, 2020 3.582 3.603 3.500 3.514 15,825,378 -0.08(-2.10%)
Jan 13, 2020 3.507 3.610 3.500 3.589 13,392,615 +0.12(+3.35%)
Jan 10, 2020 3.466 3.541 3.449 3.473 21,575,784 +0.05(+1.60%)
Jan 09, 2020 3.432 3.463 3.384 3.418 8,724,751 -0.05(-1.38%)
Jan 08, 2020 3.432 3.514 3.432 3.466 9,139,980 +0.02(+0.60%)
Jan 07, 2020 3.370 3.473 3.350 3.445 16,196,642 +0.05(+1.41%)
Jan 06, 2020 3.356 3.418 3.315 3.398 20,265,696 +0.00(+0.00%)
Jan 03, 2020 3.418 3.456 3.350 3.398 24,214,396 -0.09(-2.55%)
Jan 02, 2020 3.480 3.507 3.439 3.487 14,106,527 +0.13(+3.88%)
Dec 31, 2019 3.343 3.363 3.315 3.356 3,249,725 -0.01(-0.20%)
Dec 30, 2019 3.370 3.404 3.329 3.363 10,487,761 +0.06(+1.87%)
Dec 27, 2019 3.329 3.353 3.288 3.302 13,030,436 -0.01(-0.21%)
Dec 26, 2019 3.254 3.308 3.254 3.308 8,062,430 +0.08(+2.55%)
Dec 24, 2019 3.206 3.243 3.206 3.226 1,653,768 +0.01(+0.21%)
Dec 23, 2019 3.199 3.233 3.165 3.219 7,237,860 +0.06(+1.95%)
Dec 20, 2019 3.171 3.185 3.137 3.158 17,487,056 +0.11(+3.60%)
Dec 19, 2019 3.021 3.096 3.014 3.048 22,225,118 +0.07(+2.30%)
Dec 18, 2019 3.014 3.048 2.966 2.980 13,001,155 -0.03(-1.14%)
Dec 17, 2019 3.014 3.076 3.000 3.014 9,516,214 -0.01(-0.45%)
Dec 16, 2019 3.096 3.103 3.021 3.028 10,979,377 -0.01(-0.23%)
Dec 13, 2019 2.980 3.048 2.973 3.034 20,081,726 +0.06(+2.07%)
Dec 12, 2019 2.904 2.987 2.897 2.973 9,313,074 +0.07(+2.36%)
Dec 11, 2019 2.911 2.939 2.891 2.904 10,293,335 +0.01(+0.47%)
Dec 10, 2019 2.870 2.925 2.836 2.891 19,614,192 +0.06(+2.18%)
Dec 09, 2019 2.877 2.897 2.822 2.829 18,450,876 -0.03(-1.20%)
Dec 06, 2019 2.808 2.918 2.802 2.863 15,983,073 +0.07(+2.45%)
Dec 05, 2019 2.781 2.815 2.747 2.795 12,237,726 +0.01(+0.25%)
Dec 04, 2019 2.774 2.822 2.760 2.788 10,329,848 +0.03(+0.99%)
Dec 03, 2019 2.774 2.795 2.740 2.760 13,083,697 -0.03(-0.98%)
Dec 02, 2019 2.733 2.808 2.726 2.788 10,455,182 +0.07(+2.52%)
Nov 29, 2019 2.747 2.754 2.702 2.719 7,156,403 -0.06(-2.22%)
Nov 27, 2019 2.719 2.802 2.719 2.781 17,732,610 +0.05(+1.75%)
Nov 26, 2019 2.699 2.767 2.685 2.733 17,008,340 +0.04(+1.53%)
Nov 25, 2019 2.719 2.795 2.692 2.692 24,414,690 -0.01(-0.51%)
Nov 22, 2019 2.658 2.730 2.658 2.706 30,603,626 +0.04(+1.54%)
Nov 21, 2019 2.500 2.671 2.500 2.665 64,001,088 +0.20(+8.06%)
Nov 20, 2019 2.425 2.486 2.425 2.466 11,115,509 -0.01(-0.28%)
Nov 19, 2019 2.459 2.473 2.411 2.473 9,894,200 +0.03(+1.12%)
Nov 18, 2019 2.493 2.493 2.418 2.445 12,751,148 -0.08(-2.99%)
Nov 15, 2019 2.528 2.547 2.493 2.521 4,661,589 +0.03(+1.38%)
Nov 14, 2019 2.466 2.507 2.425 2.486 10,236,048 +0.01(+0.28%)
Nov 13, 2019 2.459 2.493 2.445 2.480 9,148,780 -0.01(-0.55%)
Nov 12, 2019 2.466 2.507 2.439 2.493 11,644,111 +0.01(+0.54%)
Nov 11, 2019 2.446 2.507 2.439 2.480 15,326,295 +0.01(+0.55%)
Nov 08, 2019 2.487 2.541 2.439 2.466 18,554,682 -0.05(-2.17%)
Nov 07, 2019 2.494 2.555 2.480 2.521 16,226,804 +0.10(+3.94%)
Nov 06, 2019 2.446 2.480 2.412 2.425 17,933,206 -0.08(-3.01%)
Nov 05, 2019 2.459 2.521 2.459 2.500 14,287,593 +0.08(+3.10%)
Nov 04, 2019 2.432 2.473 2.425 2.425 25,738,388 +0.07(+2.90%)
Nov 01, 2019 2.289 2.371 2.286 2.357 18,217,440 +0.11(+4.86%)
Oct 31, 2019 2.282 2.310 2.227 2.248 10,942,052 +0.00(+0.00%)
Oct 30, 2019 2.186 2.275 2.159 2.248 16,474,529 +0.05(+2.49%)
Oct 29, 2019 2.207 2.248 2.186 2.193 20,567,506 -0.02(-0.93%)
Oct 28, 2019 2.255 2.282 2.214 2.214 11,996,306 -0.01(-0.61%)
Oct 25, 2019 2.200 2.255 2.200 2.227 12,827,297 +0.04(+1.87%)
Oct 24, 2019 2.234 2.241 2.152 2.186 13,794,967 -0.04(-1.84%)
Oct 23, 2019 2.207 2.241 2.200 2.227 9,421,097 +0.04(+1.87%)
Oct 22, 2019 2.152 2.227 2.145 2.186 10,124,437 +0.01(+0.63%)
Oct 21, 2019 2.138 2.173 2.138 2.173 11,019,925 +0.03(+1.60%)
Oct 18, 2019 2.179 2.196 2.138 2.138 6,588,636 -0.01(-0.63%)
Oct 17, 2019 2.166 2.200 2.152 2.152 7,860,389 -0.01(-0.32%)
Oct 16, 2019 2.145 2.196 2.145 2.159 7,871,797 -0.02(-0.94%)
Oct 15, 2019 2.173 2.220 2.159 2.179 10,153,398 +0.03(+1.59%)
Oct 14, 2019 2.138 2.179 2.132 2.145 5,868,690 -0.05(-2.18%)
Oct 11, 2019 2.159 2.214 2.159 2.193 15,817,235 +0.08(+3.88%)
Oct 10, 2019 2.077 2.145 2.070 2.111 20,912,674 +0.05(+2.32%)
Oct 09, 2019 2.077 2.091 2.022 2.063 11,502,633 +0.00(+0.00%)
Oct 08, 2019 2.077 2.097 2.029 2.063 22,572,198 -0.04(-1.95%)
Oct 07, 2019 2.152 2.166 2.084 2.104 10,384,204 -0.07(-3.14%)
Oct 04, 2019 2.138 2.186 2.138 2.173 14,341,953 +0.05(+2.58%)
Oct 03, 2019 2.056 2.118 2.026 2.118 18,743,948 +0.07(+3.33%)
Oct 02, 2019 2.056 2.070 2.026 2.050 12,878,706 -0.06(-2.91%)
Oct 01, 2019 2.132 2.164 2.100 2.111 5,988,788 -0.04(-1.90%)
Sep 30, 2019 2.091 2.159 2.084 2.152 8,655,276 +0.04(+1.94%)
Sep 27, 2019 2.132 2.149 2.091 2.111 8,289,477 +0.01(+0.32%)
Sep 26, 2019 2.145 2.145 2.104 2.104 17,294,588 -0.01(-0.32%)
Sep 25, 2019 2.063 2.135 2.039 2.111 10,040,381 +0.03(+1.31%)
Sep 24, 2019 2.125 2.125 2.056 2.084 12,400,810 -0.05(-2.24%)
Sep 23, 2019 2.111 2.152 2.106 2.132 11,968,091 +0.01(+0.65%)
Sep 20, 2019 2.152 2.176 2.104 2.118 15,331,134 -0.05(-2.52%)
Sep 19, 2019 2.186 2.200 2.152 2.173 3,875,006 -0.03(-1.24%)
Sep 18, 2019 2.234 2.243 2.159 2.200 8,975,872 -0.05(-2.13%)
Sep 17, 2019 2.173 2.248 2.166 2.248 10,130,315 +0.02(+0.92%)
Sep 16, 2019 2.200 2.241 2.173 2.227 11,547,464 -0.01(-0.31%)
Sep 13, 2019 2.275 2.289 2.210 2.234 8,643,843 -0.03(-1.21%)
Sep 12, 2019 2.241 2.289 2.226 2.261 19,637,450 +0.07(+3.12%)
Sep 11, 2019 2.207 2.220 2.159 2.193 20,186,528 -0.03(-1.23%)
Sep 10, 2019 2.186 2.248 2.173 2.220 10,304,654 +0.06(+2.85%)
Sep 09, 2019 2.077 2.173 2.070 2.159 20,529,114 +0.10(+4.98%)
Sep 06, 2019 2.084 2.104 2.053 2.056 10,725,836 -0.03(-1.63%)
Sep 05, 2019 2.111 2.145 2.077 2.091 10,674,423 +0.01(+0.66%)
Sep 04, 2019 2.084 2.094 2.043 2.077 13,371,270 +0.05(+2.36%)
Sep 03, 2019 2.050 2.050 1.998 2.029 35,326,672 -0.05(-2.62%)
Aug 30, 2019 2.056 2.111 2.043 2.084 20,352,420 +0.05(+2.69%)
Aug 29, 2019 1.954 2.050 1.947 2.029 24,827,020 +0.09(+4.58%)
Aug 28, 2019 1.892 1.947 1.875 1.940 14,221,078 +0.03(+1.79%)
Aug 27, 2019 1.954 1.974 1.865 1.906 21,668,730 -0.04(-2.11%)
Aug 26, 2019 1.988 1.998 1.920 1.947 15,879,064 -0.05(-2.40%)
Aug 23, 2019 2.077 2.132 1.981 1.995 12,367,397 -0.08(-3.95%)
Aug 22, 2019 2.097 2.104 2.043 2.077 15,161,520 -0.02(-0.98%)
Aug 21, 2019 2.043 2.111 2.029 2.097 17,994,650 +0.05(+2.68%)
Aug 20, 2019 2.009 2.091 1.985 2.043 11,526,101 +0.01(+0.67%)
Aug 19, 2019 2.138 2.145 1.995 2.029 8,829,106 -0.08(-3.98%)
Aug 16, 2019 2.079 2.120 2.059 2.113 13,018,873 +0.04(+1.97%)
Aug 15, 2019 2.106 2.106 1.984 2.072 15,263,933 -0.04(-1.93%)
Aug 14, 2019 2.161 2.174 2.093 2.113 12,055,459 -0.13(-5.76%)
Aug 13, 2019 2.154 2.263 2.134 2.242 14,619,856 +0.09(+4.10%)
Aug 12, 2019 2.195 2.195 2.154 2.154 9,896,555 -0.11(-4.80%)
Aug 09, 2019 2.270 2.304 2.229 2.263 11,555,587 -0.03(-1.19%)
Aug 08, 2019 2.242 2.297 2.229 2.290 21,537,708 +0.10(+4.33%)
Aug 07, 2019 2.168 2.195 2.120 2.195 24,471,950 -0.03(-1.52%)
Aug 06, 2019 2.256 2.256 2.174 2.229 17,448,094 +0.00(+0.00%)
Aug 05, 2019 2.256 2.263 2.202 2.229 16,017,579 -0.11(-4.65%)
Aug 02, 2019 2.351 2.365 2.304 2.337 12,118,061 -0.01(-0.29%)
Aug 01, 2019 2.439 2.453 2.331 2.344 21,084,640 -0.07(-3.09%)
Jul 31, 2019 2.514 2.521 2.392 2.419 23,206,360 -0.07(-2.73%)
Jul 30, 2019 2.453 2.507 2.433 2.487 9,099,180 +0.01(+0.55%)
Jul 29, 2019 2.453 2.477 2.433 2.473 5,566,240 +0.03(+1.11%)
Jul 26, 2019 2.446 2.467 2.412 2.446 9,490,534 +0.01(+0.28%)
Jul 25, 2019 2.473 2.473 2.412 2.439 10,701,709 -0.04(-1.64%)
Jul 24, 2019 2.507 2.532 2.473 2.480 4,155,586 -0.04(-1.62%)
Jul 23, 2019 2.541 2.548 2.490 2.521 5,831,927 -0.01(-0.54%)
Jul 22, 2019 2.575 2.589 2.511 2.535 7,816,766 -0.04(-1.58%)
Jul 19, 2019 2.602 2.630 2.555 2.575 7,083,021 -0.03(-1.04%)
Jul 18, 2019 2.609 2.636 2.582 2.602 6,603,697 -0.01(-0.26%)
Jul 17, 2019 2.636 2.650 2.609 2.609 6,949,928 -0.02(-0.78%)
Jul 16, 2019 2.664 2.722 2.626 2.630 17,770,298 -0.05(-1.78%)
Jul 15, 2019 2.664 2.698 2.643 2.677 11,381,538 +0.03(+1.29%)
Jul 12, 2019 2.684 2.691 2.643 2.643 9,513,639 -0.03(-1.27%)
Jul 11, 2019 2.725 2.745 2.640 2.677 17,494,848 -0.07(-2.72%)
Jul 10, 2019 2.759 2.772 2.725 2.752 18,373,748 +0.05(+1.76%)
Jul 09, 2019 2.623 2.711 2.616 2.704 5,237,692 +0.02(+0.76%)
Jul 08, 2019 2.711 2.732 2.684 2.684 6,525,274 -0.02(-0.75%)
Jul 05, 2019 2.677 2.711 2.613 2.704 22,516,912 +0.15(+5.85%)
Jul 03, 2019 2.535 2.582 2.521 2.555 6,993,396 -0.01(-0.27%)
Jul 02, 2019 2.609 2.609 2.535 2.562 14,635,119 -0.07(-2.83%)
Jul 01, 2019 2.704 2.711 2.623 2.636 8,474,256 -0.01(-0.26%)
Jun 28, 2019 2.650 2.670 2.623 2.643 6,478,163 +0.03(+1.04%)
Jun 27, 2019 2.623 2.640 2.565 2.616 6,816,338 -0.01(-0.26%)
Jun 26, 2019 2.609 2.643 2.589 2.623 17,043,032 +0.03(+1.31%)
Jun 25, 2019 2.643 2.657 2.562 2.589 10,487,271 -0.06(-2.31%)
Jun 24, 2019 2.657 2.677 2.650 2.650 5,118,770 -0.01(-0.26%)
Jun 21, 2019 2.643 2.684 2.636 2.657 25,208,164 -0.01(-0.51%)
Jun 20, 2019 2.650 2.677 2.602 2.670 12,774,472 +0.06(+2.34%)
Jun 19, 2019 2.575 2.613 2.531 2.609 14,378,220 +0.06(+2.40%)
Jun 18, 2019 2.501 2.568 2.494 2.548 14,718,264 +0.10(+3.88%)
Jun 17, 2019 2.460 2.492 2.429 2.453 23,369,908 -0.01(-0.55%)
Jun 14, 2019 2.501 2.521 2.433 2.467 9,733,213 -0.08(-3.20%)
Jun 13, 2019 2.541 2.575 2.535 2.548 9,660,814 +0.03(+1.35%)
Jun 12, 2019 2.541 2.565 2.494 2.514 9,606,428 -0.01(-0.54%)
Jun 11, 2019 2.507 2.579 2.501 2.528 16,373,029 +0.09(+3.62%)
Jun 10, 2019 2.405 2.453 2.405 2.439 5,386,228 +0.03(+1.41%)
Jun 07, 2019 2.385 2.419 2.365 2.405 5,868,301 +0.03(+1.14%)
Jun 06, 2019 2.371 2.392 2.337 2.378 8,302,401 +0.01(+0.57%)
Jun 05, 2019 2.419 2.422 2.344 2.365 7,513,592 -0.05(-1.97%)
Jun 04, 2019 2.405 2.439 2.385 2.412 12,209,449 +0.01(+0.57%)
Jun 03, 2019 2.365 2.405 2.358 2.399 8,990,415 +0.03(+1.44%)
May 31, 2019 2.351 2.392 2.324 2.365 10,075,671 +0.01(+0.29%)
May 30, 2019 2.358 2.405 2.348 2.358 6,822,154 -0.02(-0.86%)
May 29, 2019 2.337 2.399 2.317 2.378 7,994,771 +0.03(+1.16%)
May 28, 2019 2.310 2.358 2.283 2.351 9,332,408 +0.04(+1.76%)
May 24, 2019 2.344 2.358 2.297 2.310 5,365,136 -0.01(-0.29%)
May 23, 2019 2.337 2.365 2.297 2.317 8,186,858 -0.05(-2.01%)
May 22, 2019 2.378 2.422 2.358 2.365 13,309,390 +0.00(+0.00%)
May 21, 2019 2.263 2.385 2.249 2.365 13,851,836 +0.11(+5.06%)
May 20, 2019 2.244 2.278 2.217 2.251 10,958,357 +0.00(+0.00%)
May 17, 2019 2.251 2.291 2.217 2.251 20,400,270 -0.03(-1.19%)
May 16, 2019 2.325 2.345 2.264 2.278 12,615,601 -0.04(-1.75%)
May 15, 2019 2.291 2.339 2.271 2.318 13,068,377 -0.04(-1.72%)
May 14, 2019 2.325 2.366 2.318 2.359 13,881,133 +0.05(+2.05%)
May 13, 2019 2.325 2.339 2.285 2.312 12,667,490 -0.08(-3.39%)
May 10, 2019 2.413 2.427 2.345 2.393 12,809,568 -0.01(-0.56%)
May 09, 2019 2.400 2.427 2.359 2.406 16,932,736 -0.03(-1.39%)
May 08, 2019 2.494 2.521 2.406 2.440 46,914,780 +0.05(+1.98%)
May 07, 2019 2.339 2.393 2.312 2.393 19,532,148 +0.01(+0.28%)
May 06, 2019 2.352 2.420 2.345 2.386 16,371,982 -0.04(-1.67%)
May 03, 2019 2.386 2.447 2.386 2.427 15,643,728 +0.06(+2.57%)
May 02, 2019 2.373 2.393 2.345 2.366 15,981,780 +0.00(+0.00%)
May 01, 2019 2.420 2.440 2.345 2.366 10,347,336 -0.05(-2.23%)
Apr 30, 2019 2.460 2.484 2.413 2.420 11,887,667 -0.03(-1.38%)
Apr 29, 2019 2.467 2.481 2.440 2.454 9,417,160 -0.01(-0.27%)
Apr 26, 2019 2.487 2.506 2.447 2.460 11,757,244 -0.01(-0.55%)
Apr 25, 2019 2.460 2.504 2.433 2.474 12,341,341 +0.01(+0.55%)
Apr 24, 2019 2.514 2.518 2.440 2.460 17,258,206 -0.06(-2.41%)
Apr 23, 2019 2.555 2.575 2.521 2.521 17,295,344 -0.04(-1.58%)
Apr 22, 2019 2.589 2.601 2.542 2.562 7,893,543 -0.01(-0.52%)
Apr 18, 2019 2.616 2.629 2.555 2.575 12,209,656 -0.01(-0.52%)
Apr 17, 2019 2.656 2.677 2.542 2.589 18,549,326 -0.04(-1.54%)
Apr 16, 2019 2.548 2.677 2.548 2.629 23,698,052 +0.04(+1.57%)
Apr 15, 2019 2.643 2.643 2.575 2.589 14,255,994 -0.03(-1.03%)
Apr 12, 2019 2.650 2.694 2.596 2.616 13,691,313 -0.05(-1.78%)
Apr 11, 2019 2.738 2.765 2.656 2.663 15,310,334 -0.09(-3.43%)
Apr 10, 2019 2.744 2.765 2.704 2.758 14,830,626 +0.01(+0.25%)
Apr 09, 2019 2.751 2.758 2.690 2.751 29,066,734 -0.05(-1.69%)
Apr 08, 2019 2.792 2.819 2.760 2.798 10,870,683 +0.03(+1.22%)
Apr 05, 2019 2.825 2.852 2.744 2.765 16,425,759 -0.09(-3.08%)
Apr 04, 2019 2.785 2.863 2.771 2.852 14,261,058 +0.05(+1.93%)
Apr 03, 2019 2.866 2.907 2.785 2.798 21,693,238 -0.02(-0.72%)
Apr 02, 2019 2.839 2.866 2.781 2.819 20,255,080 +0.01(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.