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

Gerdau S.A. ADR (NY: GGB )

3.890 -0.020 (-0.51%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 (%)
Apr 28, 2023 4.498 4.655 4.484 4.627 4,919,845 +0.12(+2.67%)
Apr 27, 2023 4.433 4.535 4.396 4.507 5,796,726 +0.13(+2.97%)
Apr 26, 2023 4.460 4.460 4.377 4.377 4,958,021 -0.02(-0.42%)
Apr 25, 2023 4.460 4.460 4.358 4.396 7,576,076 -0.19(-4.24%)
Apr 24, 2023 4.553 4.627 4.516 4.590 4,399,138 +0.01(+0.20%)
Apr 21, 2023 4.674 4.720 4.488 4.581 3,377,126 -0.13(-2.76%)
Apr 20, 2023 4.655 4.757 4.646 4.711 6,295,094 +0.07(+1.60%)
Apr 19, 2023 4.692 4.702 4.581 4.637 4,778,658 -0.19(-4.03%)
Apr 18, 2023 4.785 4.873 4.780 4.831 5,646,504 -0.04(-0.76%)
Apr 17, 2023 4.961 4.970 4.850 4.868 6,036,242 -0.06(-1.13%)
Apr 14, 2023 4.776 4.924 4.776 4.924 11,692,208 +0.06(+1.34%)
Apr 13, 2023 4.794 4.878 4.785 4.859 9,171,639 +0.06(+1.35%)
Apr 12, 2023 4.813 4.859 4.762 4.794 7,675,183 +0.04(+0.78%)
Apr 11, 2023 4.702 4.822 4.688 4.757 8,732,761 +0.28(+6.21%)
Apr 10, 2023 4.433 4.525 4.414 4.479 9,268,696 +0.12(+2.77%)
Apr 06, 2023 4.368 4.372 4.298 4.358 6,458,850 -0.03(-0.63%)
Apr 05, 2023 4.414 4.488 4.349 4.386 8,383,992 -0.11(-2.47%)
Apr 04, 2023 4.609 4.618 4.498 4.498 8,466,599 -0.12(-2.61%)
Apr 03, 2023 4.544 4.655 4.544 4.618 5,293,277 +0.05(+1.01%)
Mar 31, 2023 4.702 4.729 4.572 4.572 8,128,032 -0.03(-0.60%)
Mar 30, 2023 4.553 4.618 4.460 4.600 8,630,414 +0.18(+3.98%)
Mar 29, 2023 4.442 4.479 4.368 4.423 6,226,035 +0.01(+0.21%)
Mar 28, 2023 4.405 4.460 4.396 4.414 5,084,158 +0.06(+1.28%)
Mar 27, 2023 4.358 4.372 4.303 4.358 4,378,318 +0.03(+0.64%)
Mar 24, 2023 4.219 4.340 4.182 4.331 7,222,517 +0.12(+2.86%)
Mar 23, 2023 4.377 4.396 4.173 4.210 11,401,622 -0.09(-2.16%)
Mar 22, 2023 4.229 4.400 4.201 4.303 9,509,683 +0.03(+0.66%)
Mar 21, 2023 4.301 4.314 4.230 4.275 6,811,978 +0.04(+1.04%)
Mar 20, 2023 4.248 4.279 4.204 4.230 7,014,501 +0.03(+0.63%)
Mar 17, 2023 4.283 4.310 4.195 4.204 14,948,684 -0.13(-3.05%)
Mar 16, 2023 4.230 4.354 4.191 4.336 10,520,532 +0.10(+2.29%)
Mar 15, 2023 4.389 4.389 4.155 4.239 20,533,658 -0.28(-6.11%)
Mar 14, 2023 4.550 4.585 4.497 4.515 10,955,852 +0.07(+1.58%)
Mar 13, 2023 4.515 4.550 4.436 4.445 8,737,590 -0.09(-1.93%)
Mar 10, 2023 4.638 4.686 4.524 4.533 7,471,436 -0.13(-2.82%)
Mar 09, 2023 4.839 4.879 4.655 4.664 12,157,166 -0.23(-4.66%)
Mar 08, 2023 4.848 4.942 4.839 4.892 5,970,206 +0.15(+3.14%)
Mar 07, 2023 4.901 4.910 4.725 4.743 8,569,676 -0.08(-1.64%)
Mar 06, 2023 4.910 4.923 4.804 4.822 10,062,579 -0.13(-2.65%)
Mar 03, 2023 5.041 5.050 4.936 4.953 6,593,832 -0.02(-0.35%)
Mar 02, 2023 4.953 5.010 4.901 4.971 10,443,424 -0.02(-0.35%)
Mar 01, 2023 4.910 5.059 4.866 4.988 17,306,860 +0.19(+4.02%)
Feb 28, 2023 4.804 4.848 4.774 4.796 10,392,703 +0.03(+0.55%)
Feb 27, 2023 4.778 4.831 4.761 4.769 8,056,861 +0.02(+0.37%)
Feb 24, 2023 4.831 4.848 4.699 4.752 9,769,794 -0.12(-2.52%)
Feb 23, 2023 4.883 4.949 4.765 4.874 7,628,657 +0.09(+1.83%)
Feb 22, 2023 4.769 4.857 4.699 4.787 13,099,566 +0.04(+0.74%)
Feb 21, 2023 4.866 4.918 4.734 4.752 4,629,656 -0.11(-2.17%)
Feb 17, 2023 4.839 4.874 4.796 4.857 7,666,526 -0.01(-0.18%)
Feb 16, 2023 4.866 4.936 4.831 4.866 9,527,203 +0.07(+1.46%)
Feb 15, 2023 4.822 4.857 4.743 4.796 9,927,679 -0.07(-1.44%)
Feb 14, 2023 4.857 4.942 4.822 4.866 11,231,225 +0.00(+0.00%)
Feb 13, 2023 4.717 4.874 4.704 4.866 8,906,476 +0.09(+1.83%)
Feb 10, 2023 4.796 4.839 4.725 4.778 12,061,445 -0.01(-0.18%)
Feb 09, 2023 4.936 4.953 4.778 4.787 22,521,084 -0.47(-9.00%)
Feb 08, 2023 5.260 5.308 5.202 5.260 6,537,530 -0.02(-0.33%)
Feb 07, 2023 5.304 5.370 5.260 5.278 7,578,913 +0.02(+0.33%)
Feb 06, 2023 5.164 5.260 5.138 5.260 10,575,569 -0.07(-1.32%)
Feb 03, 2023 5.365 5.431 5.304 5.330 8,316,743 -0.04(-0.65%)
Feb 02, 2023 5.523 5.545 5.335 5.365 11,969,097 -0.25(-4.38%)
Feb 01, 2023 5.541 5.628 5.444 5.611 8,668,288 -0.09(-1.54%)
Jan 31, 2023 5.707 5.744 5.655 5.699 8,790,402 +0.14(+2.52%)
Jan 30, 2023 5.532 5.628 5.532 5.558 6,833,369 -0.01(-0.16%)
Jan 27, 2023 5.690 5.716 5.536 5.567 7,912,453 -0.18(-3.05%)
Jan 26, 2023 5.664 5.742 5.602 5.742 9,855,084 +0.14(+2.50%)
Jan 25, 2023 5.488 5.615 5.479 5.602 7,367,834 +0.06(+1.11%)
Jan 24, 2023 5.541 5.563 5.479 5.541 7,380,907 +0.03(+0.48%)
Jan 23, 2023 5.611 5.637 5.493 5.514 7,039,757 -0.11(-2.02%)
Jan 20, 2023 5.628 5.655 5.593 5.628 7,463,056 -0.04(-0.77%)
Jan 19, 2023 5.690 5.734 5.620 5.672 7,707,848 +0.01(+0.15%)
Jan 18, 2023 5.777 5.834 5.655 5.664 14,106,692 +0.11(+1.89%)
Jan 17, 2023 5.567 5.681 5.532 5.558 17,222,248 -0.04(-0.78%)
Jan 13, 2023 5.576 5.620 5.541 5.602 8,801,901 +0.04(+0.63%)
Jan 12, 2023 5.514 5.602 5.462 5.567 11,932,810 +0.07(+1.28%)
Jan 11, 2023 5.269 5.510 5.260 5.497 24,447,030 +0.11(+2.12%)
Jan 10, 2023 5.243 5.444 5.190 5.383 38,360,440 +0.23(+4.42%)
Jan 09, 2023 5.102 5.243 5.080 5.155 9,535,718 +0.05(+1.03%)
Jan 06, 2023 5.120 5.177 5.067 5.102 10,901,529 +0.16(+3.19%)
Jan 05, 2023 4.804 4.997 4.796 4.945 10,904,963 +0.18(+3.87%)
Jan 04, 2023 4.734 4.778 4.682 4.761 12,405,593 -0.01(-0.18%)
Jan 03, 2023 4.866 4.892 4.752 4.769 13,470,980 -0.09(-1.81%)
Dec 30, 2022 4.918 4.971 4.831 4.857 3,817,464 -0.06(-1.25%)
Dec 29, 2022 5.024 5.032 4.892 4.918 6,617,813 +0.00(+0.00%)
Dec 28, 2022 5.015 5.024 4.914 4.918 9,724,305 -0.02(-0.36%)
Dec 27, 2022 4.839 4.984 4.822 4.936 12,779,024 +0.01(+0.18%)
Dec 23, 2022 4.910 4.953 4.844 4.927 23,089,002 -0.17(-3.27%)
Dec 22, 2022 5.102 5.116 4.971 5.094 16,000,802 -0.08(-1.53%)
Dec 21, 2022 5.155 5.177 5.111 5.173 10,361,070 +0.04(+0.85%)
Dec 20, 2022 5.111 5.221 5.102 5.129 14,042,709 +0.20(+4.09%)
Dec 19, 2022 4.988 4.997 4.901 4.927 14,179,733 -0.05(-1.06%)
Dec 16, 2022 5.006 5.076 4.953 4.980 16,359,779 -0.02(-0.35%)
Dec 15, 2022 5.102 5.151 4.993 4.997 15,071,302 -0.16(-3.06%)
Dec 14, 2022 5.050 5.190 5.041 5.155 11,780,858 +0.03(+0.51%)
Dec 13, 2022 5.269 5.295 5.120 5.129 14,890,872 -0.07(-1.35%)
Dec 12, 2022 5.085 5.212 5.037 5.199 12,272,584 -0.05(-1.00%)
Dec 09, 2022 5.225 5.322 5.208 5.251 15,898,191 +0.04(+0.84%)
Dec 08, 2022 5.278 5.330 5.199 5.208 11,104,752 -0.04(-0.83%)
Dec 07, 2022 5.216 5.278 5.142 5.251 13,969,354 +0.05(+1.01%)
Dec 06, 2022 5.260 5.313 5.124 5.199 20,809,738 +0.07(+1.37%)
Dec 05, 2022 5.225 5.243 5.094 5.129 15,362,791 -0.14(-2.66%)
Dec 02, 2022 5.243 5.365 5.216 5.269 15,842,238 +0.05(+1.01%)
Dec 01, 2022 5.260 5.308 5.173 5.216 17,814,050 -0.13(-2.46%)
Nov 30, 2022 5.260 5.444 5.251 5.348 41,089,692 +0.16(+3.04%)
Nov 29, 2022 5.006 5.199 4.997 5.190 20,801,384 +0.39(+8.03%)
Nov 28, 2022 4.734 4.874 4.717 4.804 12,915,802 -0.06(-1.26%)
Nov 25, 2022 4.910 4.962 4.822 4.866 6,519,237 +0.05(+1.09%)
Nov 23, 2022 4.708 4.813 4.668 4.813 13,255,732 +0.04(+0.92%)
Nov 22, 2022 4.699 4.787 4.647 4.769 22,026,976 +0.13(+2.90%)
Nov 21, 2022 4.553 4.647 4.489 4.635 17,151,016 +0.08(+1.79%)
Nov 18, 2022 4.643 4.651 4.508 4.553 16,836,328 -0.04(-0.89%)
Nov 17, 2022 4.529 4.602 4.458 4.594 20,837,970 -0.06(-1.23%)
Nov 16, 2022 4.749 4.814 4.594 4.651 16,244,361 -0.18(-3.71%)
Nov 15, 2022 4.830 4.895 4.802 4.830 10,052,592 +0.03(+0.68%)
Nov 14, 2022 4.749 4.887 4.732 4.798 22,281,514 +0.03(+0.68%)
Nov 11, 2022 4.553 4.802 4.529 4.765 29,304,800 +0.42(+9.76%)
Nov 10, 2022 4.358 4.435 4.268 4.341 21,294,726 -0.14(-3.09%)
Nov 09, 2022 4.472 4.578 4.423 4.480 22,476,046 +0.16(+3.77%)
Nov 08, 2022 4.211 4.358 4.203 4.317 18,471,222 +0.11(+2.51%)
Nov 07, 2022 4.284 4.309 4.162 4.211 18,670,316 -0.13(-3.00%)
Nov 04, 2022 4.350 4.445 4.268 4.341 15,782,041 +0.27(+6.60%)
Nov 03, 2022 4.032 4.130 4.003 4.073 10,225,254 +0.08(+2.04%)
Nov 02, 2022 4.179 3.983 3.991 7,990,804 -0.19(-4.48%)
Nov 01, 2022 4.105 4.219 4.028 4.179 20,944,420 +0.12(+3.01%)
Oct 31, 2022 3.877 4.093 3.857 4.056 17,003,468 +0.13(+3.32%)
Oct 28, 2022 3.967 3.987 3.784 3.926 23,706,486 -0.15(-3.60%)
Oct 27, 2022 4.016 4.162 3.946 4.073 18,082,492 +0.02(+0.60%)
Oct 26, 2022 4.048 4.138 4.008 4.048 16,234,306 -0.03(-0.80%)
Oct 25, 2022 4.081 4.158 4.056 4.081 11,196,407 -0.06(-1.38%)
Oct 24, 2022 4.130 4.170 4.081 4.138 12,755,206 -0.10(-2.31%)
Oct 21, 2022 4.097 4.297 4.069 4.236 17,145,934 +0.13(+3.17%)
Oct 20, 2022 3.967 4.162 3.955 4.105 15,221,145 +0.14(+3.49%)
Oct 19, 2022 4.024 4.064 3.959 3.967 11,069,029 -0.07(-1.62%)
Oct 18, 2022 4.056 4.085 3.959 4.032 11,281,710 +0.08(+2.06%)
Oct 17, 2022 3.926 3.991 3.918 3.951 9,651,148 +0.08(+2.11%)
Oct 14, 2022 3.999 4.016 3.845 3.869 11,002,263 -0.15(-3.65%)
Oct 13, 2022 3.902 4.056 3.861 4.016 12,600,711 +0.08(+2.07%)
Oct 12, 2022 4.016 4.016 3.910 3.934 5,635,099 -0.08(-2.03%)
Oct 11, 2022 3.999 4.073 3.959 4.016 9,015,772 +0.01(+0.20%)
Oct 10, 2022 4.048 4.073 4.008 4.008 11,592,126 +0.03(+0.82%)
Oct 07, 2022 3.991 4.093 3.959 3.975 19,686,834 -0.03(-0.81%)
Oct 06, 2022 3.983 4.048 3.967 4.008 11,925,461 +0.03(+0.82%)
Oct 05, 2022 3.983 4.024 3.902 3.975 12,420,452 -0.06(-1.41%)
Oct 04, 2022 4.040 4.105 3.983 4.032 15,488,162 +0.07(+1.85%)
Oct 03, 2022 3.893 4.016 3.869 3.959 14,695,030 +0.28(+7.52%)
Sep 30, 2022 3.551 3.755 3.535 3.682 12,593,319 +0.11(+2.96%)
Sep 29, 2022 3.560 3.596 3.494 3.576 15,796,312 -0.06(-1.57%)
Sep 28, 2022 3.600 3.661 3.588 3.633 13,100,921 +0.01(+0.22%)
Sep 27, 2022 3.576 3.674 3.564 3.625 14,057,929 +0.12(+3.49%)
Sep 26, 2022 3.682 3.718 3.494 3.503 20,299,400 -0.29(-7.53%)
Sep 23, 2022 3.788 3.804 3.710 3.788 16,498,816 -0.14(-3.53%)
Sep 22, 2022 3.885 3.959 3.865 3.926 16,801,834 +0.14(+3.66%)
Sep 21, 2022 3.836 3.902 3.779 3.788 14,618,840 +0.00(+0.00%)
Sep 20, 2022 3.747 3.820 3.739 3.788 17,492,398 -0.06(-1.48%)
Sep 19, 2022 3.551 3.861 3.527 3.845 24,146,952 +0.27(+7.52%)
Sep 16, 2022 3.535 3.600 3.511 3.576 17,631,064 +0.02(+0.46%)
Sep 15, 2022 3.584 3.625 3.535 3.560 15,170,307 -0.03(-0.91%)
Sep 14, 2022 3.690 3.714 3.543 3.592 28,204,610 -0.13(-3.50%)
Sep 13, 2022 3.828 3.885 3.714 3.722 15,404,617 -0.21(-5.38%)
Sep 12, 2022 3.967 3.991 3.893 3.934 14,797,615 +0.03(+0.84%)
Sep 09, 2022 3.779 3.902 3.779 3.902 44,700,332 +0.19(+5.04%)
Sep 08, 2022 3.763 3.812 3.674 3.714 15,115,235 -0.08(-2.15%)
Sep 07, 2022 3.706 3.812 3.617 3.796 12,294,177 +0.05(+1.30%)
Sep 06, 2022 3.828 3.836 3.722 3.747 12,218,804 -0.03(-0.86%)
Sep 02, 2022 3.739 3.836 3.682 3.779 17,113,190 +0.14(+3.80%)
Sep 01, 2022 3.657 3.665 3.539 3.641 15,647,464 -0.03(-0.89%)
Aug 31, 2022 3.739 3.767 3.674 3.674 17,428,772 -0.08(-2.17%)
Aug 30, 2022 3.885 3.893 3.755 3.755 16,630,748 -0.12(-3.15%)
Aug 29, 2022 3.853 3.942 3.836 3.877 12,725,080 +0.02(+0.42%)
Aug 26, 2022 3.975 3.999 3.853 3.861 15,329,072 -0.11(-2.67%)
Aug 25, 2022 3.918 3.967 3.885 3.967 18,046,198 +0.07(+1.67%)
Aug 24, 2022 3.869 3.951 3.853 3.902 20,380,746 -0.06(-1.44%)
Aug 23, 2022 3.747 3.959 3.731 3.959 23,779,648 +0.29(+7.76%)
Aug 22, 2022 3.665 3.714 3.625 3.674 20,457,868 -0.07(-1.96%)
Aug 19, 2022 3.763 3.779 3.686 3.747 22,079,762 -0.08(-2.13%)
Aug 18, 2022 3.926 3.951 3.796 3.828 18,073,634 -0.08(-2.08%)
Aug 17, 2022 3.812 3.942 3.779 3.910 20,698,296 +0.02(+0.63%)
Aug 16, 2022 4.032 4.056 3.804 3.885 25,890,158 -0.16(-3.85%)
Aug 15, 2022 3.977 4.049 3.930 4.041 15,261,961 -0.02(-0.58%)
Aug 12, 2022 4.033 4.104 4.009 4.065 17,911,074 +0.12(+3.01%)
Aug 11, 2022 4.001 4.061 3.938 3.946 18,867,752 -0.05(-1.19%)
Aug 10, 2022 3.993 4.031 3.946 3.993 25,180,552 +0.06(+1.61%)
Aug 09, 2022 3.866 3.930 3.827 3.930 18,728,206 +0.06(+1.43%)
Aug 08, 2022 3.835 3.906 3.811 3.874 21,691,008 +0.06(+1.66%)
Aug 05, 2022 3.676 3.825 3.649 3.811 19,770,348 +0.13(+3.66%)
Aug 04, 2022 3.534 3.724 3.498 3.676 22,689,642 +0.16(+4.50%)
Aug 03, 2022 3.597 3.629 3.482 3.518 18,938,738 -0.17(-4.52%)
Aug 02, 2022 3.621 3.716 3.559 3.684 26,288,846 +0.05(+1.31%)
Aug 01, 2022 3.684 3.700 3.597 3.637 26,292,212 -0.10(-2.75%)
Jul 29, 2022 3.668 3.787 3.668 3.740 21,965,618 +0.02(+0.43%)
Jul 28, 2022 3.724 3.763 3.641 3.724 15,271,066 +0.10(+2.62%)
Jul 27, 2022 3.613 3.653 3.526 3.629 18,819,786 +0.04(+1.10%)
Jul 26, 2022 3.605 3.625 3.518 3.589 13,967,640 +0.00(+0.00%)
Jul 25, 2022 3.534 3.621 3.498 3.589 18,732,340 +0.16(+4.62%)
Jul 22, 2022 3.581 3.629 3.423 3.431 16,857,786 -0.03(-0.92%)
Jul 21, 2022 3.415 3.474 3.354 3.462 20,438,910 +0.00(+0.00%)
Jul 20, 2022 3.454 3.510 3.399 3.462 16,266,466 -0.06(-1.58%)
Jul 19, 2022 3.431 3.542 3.415 3.518 13,756,528 +0.10(+2.78%)
Jul 18, 2022 3.494 3.548 3.391 3.423 20,966,888 -0.02(-0.69%)
Jul 15, 2022 3.264 3.454 3.241 3.447 33,711,704 +0.22(+6.88%)
Jul 14, 2022 3.272 3.272 3.185 3.225 24,656,240 -0.20(-5.79%)
Jul 13, 2022 3.351 3.502 3.328 3.423 21,077,600 +0.08(+2.37%)
Jul 12, 2022 3.280 3.427 3.264 3.344 23,519,936 -0.03(-0.94%)
Jul 11, 2022 3.375 3.443 3.367 3.375 17,738,228 -0.13(-3.84%)
Jul 08, 2022 3.565 3.565 3.439 3.510 18,294,130 +0.03(+0.91%)
Jul 07, 2022 3.423 3.510 3.415 3.478 36,694,916 +0.23(+7.07%)
Jul 06, 2022 3.201 3.272 3.122 3.248 23,492,274 +0.03(+0.99%)
Jul 05, 2022 3.217 3.225 3.130 3.217 25,760,654 -0.12(-3.56%)
Jul 01, 2022 3.296 3.363 3.193 3.336 21,415,206 -0.06(-1.86%)
Jun 30, 2022 3.407 3.468 3.328 3.399 25,276,868 -0.12(-3.38%)
Jun 29, 2022 3.565 3.573 3.478 3.518 16,961,636 -0.01(-0.22%)
Jun 28, 2022 3.621 3.660 3.494 3.526 24,339,298 -0.04(-1.11%)
Jun 27, 2022 3.534 3.637 3.510 3.565 24,017,850 +0.08(+2.27%)
Jun 24, 2022 3.431 3.534 3.363 3.486 26,080,322 +0.13(+4.02%)
Jun 23, 2022 3.565 3.569 3.304 3.351 37,468,640 -0.13(-3.86%)
Jun 22, 2022 3.470 3.550 3.435 3.486 25,105,308 -0.17(-4.56%)
Jun 21, 2022 3.676 3.716 3.621 3.653 22,633,222 +0.02(+0.44%)
Jun 17, 2022 3.716 3.779 3.597 3.637 47,308,560 -0.13(-3.37%)
Jun 16, 2022 3.906 3.938 3.708 3.763 13,866,785 -0.21(-5.19%)
Jun 15, 2022 3.938 4.045 3.891 3.969 33,408,116 +0.07(+1.83%)
Jun 14, 2022 4.001 4.001 3.874 3.898 16,054,397 -0.10(-2.57%)
Jun 13, 2022 4.120 4.144 3.914 4.001 22,727,596 -0.35(-8.01%)
Jun 10, 2022 4.278 4.397 4.227 4.350 23,255,254 -0.08(-1.79%)
Jun 09, 2022 4.580 4.580 4.429 4.429 21,689,438 -0.24(-5.09%)
Jun 08, 2022 4.920 4.928 4.659 4.667 25,656,852 -0.31(-6.21%)
Jun 07, 2022 4.912 4.976 4.861 4.976 16,788,480 -0.01(-0.16%)
Jun 06, 2022 5.055 5.063 4.944 4.984 13,404,274 +0.01(+0.16%)
Jun 03, 2022 4.952 5.023 4.920 4.976 13,672,348 -0.03(-0.63%)
Jun 02, 2022 4.881 5.063 4.868 5.007 17,360,578 +0.21(+4.46%)
Jun 01, 2022 4.865 4.881 4.774 4.793 17,785,576 -0.04(-0.82%)
May 31, 2022 4.912 4.932 4.770 4.833 13,429,253 -0.06(-1.29%)
May 27, 2022 4.865 4.950 4.841 4.896 16,702,419 +0.07(+1.48%)
May 26, 2022 4.706 4.841 4.690 4.825 21,667,584 +0.10(+2.01%)
May 25, 2022 4.683 4.754 4.643 4.730 19,571,804 -0.02(-0.50%)
May 24, 2022 4.675 4.770 4.560 4.754 15,919,055 +0.03(+0.67%)
May 23, 2022 4.690 4.793 4.667 4.722 16,424,207 +0.17(+3.83%)
May 20, 2022 4.492 4.576 4.429 4.548 21,824,718 +0.22(+5.13%)
May 19, 2022 4.239 4.405 4.227 4.326 18,549,012 +0.17(+4.00%)
May 18, 2022 4.342 4.358 4.148 4.160 16,495,387 -0.30(-6.75%)
May 17, 2022 4.477 4.532 4.409 4.461 13,725,000 +0.16(+3.66%)
May 16, 2022 4.272 4.358 4.241 4.303 16,883,244 +0.06(+1.46%)
May 13, 2022 4.109 4.284 4.109 4.241 20,252,220 +0.15(+3.60%)
May 12, 2022 4.009 4.137 3.962 4.094 32,398,950 +0.05(+1.34%)
May 11, 2022 4.055 4.175 3.989 4.040 21,286,148 +0.09(+2.36%)
May 10, 2022 4.071 4.094 3.838 3.947 24,273,768 -0.16(-3.96%)
May 09, 2022 4.125 4.199 4.065 4.109 26,428,996 -0.16(-3.64%)
May 06, 2022 4.226 4.389 4.125 4.265 26,735,504 -0.04(-0.90%)
May 05, 2022 4.311 4.393 4.055 4.303 33,406,284 +0.01(+0.18%)
May 04, 2022 4.187 4.327 4.109 4.296 22,958,086 -0.01(-0.18%)
May 03, 2022 4.249 4.334 4.195 4.303 23,170,488 +0.11(+2.59%)
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.