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

Gerdau S.A. ADR (NY: GGB )

3.940 +0.030 (+0.77%)
Streaming Delayed Price Updated: 10:33 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 30, 2019 2.426 2.450 2.380 2.386 12,054,185 -0.03(-1.38%)
Apr 29, 2019 2.433 2.446 2.406 2.420 9,549,072 -0.01(-0.27%)
Apr 26, 2019 2.453 2.471 2.413 2.426 11,921,935 -0.01(-0.55%)
Apr 25, 2019 2.426 2.470 2.400 2.440 12,514,214 +0.01(+0.55%)
Apr 24, 2019 2.480 2.483 2.406 2.426 17,499,954 -0.06(-2.41%)
Apr 23, 2019 2.520 2.540 2.486 2.486 17,537,610 -0.04(-1.58%)
Apr 22, 2019 2.553 2.565 2.506 2.526 8,004,113 -0.01(-0.53%)
Apr 18, 2019 2.580 2.593 2.520 2.540 12,380,685 -0.01(-0.52%)
Apr 17, 2019 2.620 2.640 2.506 2.553 18,809,158 -0.04(-1.54%)
Apr 16, 2019 2.513 2.640 2.513 2.593 24,030,006 +0.04(+1.57%)
Apr 15, 2019 2.606 2.606 2.540 2.553 14,455,687 -0.03(-1.03%)
Apr 12, 2019 2.613 2.656 2.560 2.580 13,883,097 -0.05(-1.78%)
Apr 11, 2019 2.700 2.726 2.620 2.626 15,524,795 -0.09(-3.43%)
Apr 10, 2019 2.706 2.726 2.666 2.720 15,038,368 +0.01(+0.25%)
Apr 09, 2019 2.713 2.720 2.653 2.713 29,473,890 -0.05(-1.69%)
Apr 08, 2019 2.753 2.780 2.722 2.760 11,022,956 +0.03(+1.22%)
Apr 05, 2019 2.786 2.813 2.706 2.726 16,655,845 -0.09(-3.08%)
Apr 04, 2019 2.746 2.824 2.733 2.813 14,460,822 +0.05(+1.93%)
Apr 03, 2019 2.826 2.866 2.746 2.760 21,997,110 -0.02(-0.72%)
Apr 02, 2019 2.800 2.826 2.743 2.780 20,538,806 +0.01(+0.48%)
Apr 01, 2019 2.673 2.813 2.666 2.766 33,446,940 +0.18(+6.96%)
Mar 29, 2019 2.586 2.653 2.573 2.586 19,191,118 +0.05(+1.84%)
Mar 28, 2019 2.493 2.552 2.460 2.540 18,250,600 +0.04(+1.60%)
Mar 27, 2019 2.560 2.580 2.486 2.500 24,642,584 -0.13(-5.06%)
Mar 26, 2019 2.633 2.650 2.580 2.633 11,973,440 +0.05(+1.80%)
Mar 25, 2019 2.566 2.626 2.560 2.586 14,152,254 +0.02(+0.78%)
Mar 22, 2019 2.673 2.693 2.560 2.566 14,125,823 -0.20(-7.23%)
Mar 21, 2019 2.826 2.840 2.713 2.766 23,034,008 -0.04(-1.42%)
Mar 20, 2019 2.793 2.860 2.763 2.806 18,346,746 +0.00(+0.00%)
Mar 19, 2019 2.766 2.860 2.756 2.806 27,162,696 +0.05(+1.94%)
Mar 18, 2019 2.673 2.773 2.666 2.753 33,904,440 +0.10(+3.77%)
Mar 15, 2019 2.580 2.673 2.573 2.653 19,600,512 +0.09(+3.38%)
Mar 14, 2019 2.626 2.646 2.553 2.566 19,113,390 -0.06(-2.28%)
Mar 13, 2019 2.580 2.645 2.573 2.626 12,449,213 +0.04(+1.55%)
Mar 12, 2019 2.600 2.620 2.586 2.586 9,786,969 -0.03(-1.02%)
Mar 11, 2019 2.586 2.613 2.533 2.613 21,942,044 +0.07(+2.62%)
Mar 08, 2019 2.513 2.553 2.493 2.546 12,062,350 -0.01(-0.36%)
Mar 07, 2019 2.582 2.595 2.523 2.556 23,239,224 -0.04(-1.53%)
Mar 06, 2019 2.695 2.721 2.595 2.595 12,506,977 -0.10(-3.69%)
Mar 05, 2019 2.681 2.734 2.668 2.695 5,182,226 +0.01(+0.25%)
Mar 04, 2019 2.622 2.688 2.615 2.688 9,774,371 +0.06(+2.27%)
Mar 01, 2019 2.655 2.681 2.628 2.628 7,907,853 -0.05(-1.98%)
Feb 28, 2019 2.748 2.761 2.668 2.681 13,758,912 -0.09(-3.11%)
Feb 27, 2019 2.734 2.767 2.721 2.767 15,402,823 +0.02(+0.72%)
Feb 26, 2019 2.721 2.754 2.715 2.748 12,114,374 +0.03(+0.97%)
Feb 25, 2019 2.708 2.748 2.695 2.721 15,533,595 +0.04(+1.48%)
Feb 22, 2019 2.708 2.715 2.648 2.681 15,719,644 +0.01(+0.50%)
Feb 21, 2019 2.701 2.734 2.648 2.668 40,536,296 -0.15(-5.40%)
Feb 20, 2019 2.761 2.834 2.754 2.820 22,884,938 +0.05(+1.67%)
Feb 19, 2019 2.748 2.820 2.748 2.774 12,395,437 -0.02(-0.71%)
Feb 15, 2019 2.801 2.827 2.761 2.794 17,812,758 -0.03(-0.94%)
Feb 14, 2019 2.721 2.847 2.701 2.820 31,682,898 +0.07(+2.40%)
Feb 13, 2019 2.774 2.814 2.741 2.754 20,760,336 -0.02(-0.72%)
Feb 12, 2019 2.741 2.794 2.734 2.774 14,324,623 +0.05(+1.95%)
Feb 11, 2019 2.695 2.741 2.655 2.721 21,041,566 +0.03(+0.98%)
Feb 08, 2019 2.675 2.721 2.648 2.695 12,227,598 -0.01(-0.25%)
Feb 07, 2019 2.774 2.787 2.681 2.701 13,161,970 -0.04(-1.45%)
Feb 06, 2019 2.794 2.827 2.728 2.741 14,936,997 -0.13(-4.61%)
Feb 05, 2019 2.873 2.907 2.854 2.873 10,437,598 +0.02(+0.70%)
Feb 04, 2019 2.814 2.887 2.794 2.854 7,899,639 +0.00(+0.00%)
Feb 01, 2019 2.860 2.890 2.830 2.854 9,144,569 -0.01(-0.46%)
Jan 31, 2019 2.887 2.893 2.820 2.867 14,133,953 -0.01(-0.46%)
Jan 30, 2019 2.867 2.900 2.820 2.880 19,799,932 +0.11(+3.82%)
Jan 29, 2019 2.781 2.807 2.754 2.774 10,949,727 +0.04(+1.45%)
Jan 28, 2019 2.781 2.807 2.728 2.734 14,714,737 -0.11(-3.95%)
Jan 25, 2019 2.834 2.860 2.801 2.847 12,553,694 +0.05(+1.90%)
Jan 24, 2019 2.754 2.827 2.741 2.794 26,388,910 +0.02(+0.72%)
Jan 23, 2019 2.681 2.774 2.662 2.774 16,805,894 +0.12(+4.49%)
Jan 22, 2019 2.695 2.715 2.648 2.655 12,238,614 -0.05(-1.96%)
Jan 18, 2019 2.695 2.728 2.658 2.708 18,119,974 +0.05(+1.74%)
Jan 17, 2019 2.602 2.681 2.589 2.662 26,722,576 +0.02(+0.75%)
Jan 16, 2019 2.635 2.675 2.622 2.642 13,764,897 +0.00(+0.00%)
Jan 15, 2019 2.701 2.721 2.615 2.642 18,820,124 -0.05(-1.97%)
Jan 14, 2019 2.655 2.724 2.642 2.695 12,414,781 -0.05(-1.69%)
Jan 11, 2019 2.662 2.754 2.648 2.741 27,495,180 -0.03(-0.96%)
Jan 10, 2019 2.814 2.820 2.748 2.767 13,692,886 -0.07(-2.56%)
Jan 09, 2019 2.827 2.854 2.807 2.840 12,875,460 +0.08(+2.88%)
Jan 08, 2019 2.754 2.784 2.711 2.761 14,293,935 +0.03(+1.21%)
Jan 07, 2019 2.748 2.787 2.708 2.728 15,590,701 -0.01(-0.24%)
Jan 04, 2019 2.675 2.761 2.662 2.734 14,559,808 +0.12(+4.56%)
Jan 03, 2019 2.701 2.708 2.582 2.615 14,863,845 -0.03(-1.00%)
Jan 02, 2019 2.542 2.662 2.529 2.642 20,214,910 +0.15(+6.12%)
Dec 31, 2018 2.483 2.503 2.427 2.489 6,390,806 +0.01(+0.54%)
Dec 28, 2018 2.476 2.523 2.456 2.476 6,288,250 +0.01(+0.27%)
Dec 27, 2018 2.456 2.470 2.390 2.470 20,921,988 -0.07(-2.61%)
Dec 26, 2018 2.423 2.536 2.417 2.536 9,481,148 +0.09(+3.79%)
Dec 24, 2018 2.443 2.483 2.423 2.443 6,173,309 -0.01(-0.54%)
Dec 21, 2018 2.529 2.556 2.436 2.456 15,005,678 -0.04(-1.59%)
Dec 20, 2018 2.562 2.599 2.456 2.496 31,499,794 -0.02(-0.79%)
Dec 19, 2018 2.602 2.662 2.503 2.516 21,149,946 -0.05(-2.06%)
Dec 18, 2018 2.582 2.609 2.562 2.569 14,706,390 +0.05(+1.84%)
Dec 17, 2018 2.569 2.612 2.516 2.523 17,197,660 -0.01(-0.52%)
Dec 14, 2018 2.569 2.609 2.516 2.536 18,251,378 -0.07(-2.54%)
Dec 13, 2018 2.628 2.635 2.562 2.602 12,957,832 -0.03(-1.01%)
Dec 12, 2018 2.668 2.695 2.622 2.628 23,036,076 +0.03(+1.02%)
Dec 11, 2018 2.642 2.648 2.556 2.602 13,709,230 +0.03(+1.29%)
Dec 10, 2018 2.595 2.635 2.549 2.569 28,327,242 -0.08(-3.00%)
Dec 07, 2018 2.728 2.774 2.635 2.648 20,330,896 -0.04(-1.48%)
Dec 06, 2018 2.635 2.701 2.595 2.688 17,078,448 +0.00(+0.00%)
Dec 04, 2018 2.781 2.794 2.681 2.688 18,072,848 -0.09(-3.33%)
Dec 03, 2018 2.807 2.820 2.754 2.781 15,609,429 +0.12(+4.48%)
Nov 30, 2018 2.589 2.675 2.549 2.662 20,116,268 +0.09(+3.61%)
Nov 29, 2018 2.628 2.642 2.562 2.569 22,710,004 -0.04(-1.52%)
Nov 28, 2018 2.562 2.622 2.489 2.609 38,921,876 +0.09(+3.41%)
Nov 27, 2018 2.523 2.542 2.483 2.523 18,864,620 +0.00(+0.00%)
Nov 26, 2018 2.529 2.579 2.483 2.523 16,235,195 -0.06(-2.31%)
Nov 23, 2018 2.609 2.635 2.575 2.582 8,866,202 -0.08(-3.13%)
Nov 21, 2018 2.666 2.666 2.666 0 -0.03(-1.22%)
Nov 20, 2018 2.751 2.764 2.679 2.698 16,237,370 -0.12(-4.42%)
Nov 19, 2018 2.810 2.876 2.777 2.823 21,299,184 -0.03(-1.15%)
Nov 16, 2018 2.712 2.869 2.698 2.856 26,516,752 +0.19(+7.14%)
Nov 15, 2018 2.646 2.757 2.646 2.666 22,729,192 +0.02(+0.74%)
Nov 14, 2018 2.613 2.652 2.534 2.646 24,595,556 +0.01(+0.25%)
Nov 13, 2018 2.620 2.692 2.587 2.639 25,187,858 -0.08(-2.90%)
Nov 12, 2018 2.797 2.797 2.685 2.718 17,954,474 -0.13(-4.61%)
Nov 09, 2018 2.836 2.856 2.757 2.849 16,291,932 +0.02(+0.70%)
Nov 08, 2018 2.869 2.935 2.803 2.830 15,761,541 -0.07(-2.27%)
Nov 07, 2018 2.922 2.941 2.856 2.895 21,049,702 -0.07(-2.22%)
Nov 06, 2018 2.941 3.000 2.928 2.961 17,505,778 +0.01(+0.22%)
Nov 05, 2018 3.000 3.073 2.954 2.954 35,583,024 -0.11(-3.64%)
Nov 02, 2018 2.961 3.092 2.915 3.066 27,313,200 +0.14(+4.94%)
Nov 01, 2018 2.863 2.968 2.849 2.922 57,785,856 +0.07(+2.30%)
Oct 31, 2018 2.790 2.863 2.738 2.856 43,043,240 +0.07(+2.59%)
Oct 30, 2018 2.757 2.823 2.738 2.784 22,344,832 +0.05(+1.92%)
Oct 29, 2018 2.856 2.882 2.712 2.731 44,807,540 -0.09(-3.03%)
Oct 26, 2018 2.685 2.823 2.633 2.817 46,819,104 +0.12(+4.38%)
Oct 25, 2018 2.639 2.731 2.600 2.698 18,371,544 +0.13(+5.12%)
Oct 24, 2018 2.771 2.790 2.557 2.567 28,090,284 -0.18(-6.68%)
Oct 23, 2018 2.718 2.764 2.672 2.751 16,641,220 -0.05(-1.64%)
Oct 22, 2018 2.698 2.797 2.692 2.797 15,091,450 +0.17(+6.50%)
Oct 19, 2018 2.738 2.771 2.613 2.626 29,281,094 -0.09(-3.15%)
Oct 18, 2018 2.817 2.830 2.705 2.712 13,256,507 -0.13(-4.62%)
Oct 17, 2018 2.830 2.882 2.767 2.843 19,510,462 +0.01(+0.46%)
Oct 16, 2018 2.803 2.836 2.771 2.830 19,571,060 +0.11(+3.86%)
Oct 15, 2018 2.777 2.817 2.712 2.725 9,914,912 -0.04(-1.43%)
Oct 12, 2018 2.751 2.803 2.705 2.764 11,331,379 +0.05(+1.94%)
Oct 11, 2018 2.718 2.777 2.659 2.712 21,872,034 +0.02(+0.73%)
Oct 10, 2018 2.803 2.803 2.692 2.692 18,133,680 -0.13(-4.65%)
Oct 09, 2018 2.764 2.876 2.712 2.823 48,669,716 +0.10(+3.61%)
Oct 08, 2018 2.823 2.836 2.685 2.725 27,016,156 +0.04(+1.47%)
Oct 05, 2018 2.685 2.712 2.633 2.685 12,401,535 -0.03(-0.97%)
Oct 04, 2018 2.764 2.790 2.672 2.712 13,437,316 -0.07(-2.36%)
Oct 03, 2018 2.928 2.941 2.731 2.777 32,918,520 +0.00(+0.00%)
Oct 02, 2018 2.836 2.863 2.771 2.777 30,549,490 +0.05(+1.68%)
Oct 01, 2018 2.771 2.794 2.699 2.731 22,751,398 -0.03(-1.19%)
Sep 28, 2018 2.784 2.836 2.751 2.764 16,049,144 -0.06(-2.09%)
Sep 27, 2018 2.817 2.830 2.748 2.823 19,762,870 +0.05(+1.90%)
Sep 26, 2018 2.843 2.853 2.757 2.771 16,169,234 -0.03(-1.17%)
Sep 25, 2018 2.613 2.817 2.613 2.803 18,984,620 +0.15(+5.69%)
Sep 24, 2018 2.757 2.784 2.652 2.652 10,689,719 -0.11(-4.04%)
Sep 21, 2018 2.731 2.790 2.721 2.764 13,377,257 +0.04(+1.45%)
Sep 20, 2018 2.725 2.731 2.666 2.725 12,045,555 +0.07(+2.47%)
Sep 19, 2018 2.666 2.738 2.646 2.659 17,697,492 +0.00(+0.00%)
Sep 18, 2018 2.495 2.659 2.495 2.659 22,379,968 +0.16(+6.58%)
Sep 17, 2018 2.429 2.521 2.429 2.495 11,012,611 +0.09(+3.54%)
Sep 14, 2018 2.423 2.436 2.364 2.409 5,600,118 +0.02(+0.82%)
Sep 13, 2018 2.409 2.449 2.383 2.390 19,897,512 -0.04(-1.62%)
Sep 12, 2018 2.436 2.452 2.390 2.429 10,274,042 +0.04(+1.65%)
Sep 11, 2018 2.396 2.423 2.357 2.390 23,216,076 -0.10(-3.96%)
Sep 10, 2018 2.554 2.567 2.478 2.488 11,466,622 -0.07(-2.82%)
Sep 07, 2018 2.547 2.593 2.475 2.561 10,966,131 +0.05(+1.83%)
Sep 06, 2018 2.469 2.525 2.449 2.515 13,634,073 +0.07(+2.96%)
Sep 05, 2018 2.416 2.475 2.393 2.442 12,558,018 +0.01(+0.27%)
Sep 04, 2018 2.455 2.478 2.416 2.436 13,354,762 -0.12(-4.87%)
Aug 31, 2018 2.561 2.561 2.561 0 +0.07(+2.63%)
Aug 30, 2018 2.580 2.587 2.471 2.495 10,018,718 -0.09(-3.31%)
Aug 29, 2018 2.567 2.626 2.547 2.580 10,897,248 +0.01(+0.25%)
Aug 28, 2018 2.554 2.574 2.501 2.574 14,151,024 +0.00(+0.00%)
Aug 27, 2018 2.534 2.593 2.534 2.574 9,388,674 +0.05(+1.82%)
Aug 24, 2018 2.561 2.567 2.495 2.528 7,430,472 +0.05(+1.85%)
Aug 23, 2018 2.613 2.636 2.475 2.482 10,033,037 -0.12(-4.69%)
Aug 22, 2018 2.526 2.604 2.506 2.604 10,646,019 +0.05(+2.04%)
Aug 21, 2018 2.617 2.656 2.539 2.552 14,093,057 -0.09(-3.45%)
Aug 20, 2018 2.604 2.661 2.578 2.643 9,936,417 +0.07(+2.53%)
Aug 17, 2018 2.526 2.597 2.487 2.578 15,231,191 +0.03(+1.02%)
Aug 16, 2018 2.630 2.633 2.542 2.552 10,983,437 -0.02(-0.76%)
Aug 15, 2018 2.636 2.654 2.565 2.571 12,839,439 -0.13(-4.82%)
Aug 14, 2018 2.669 2.702 2.640 2.702 11,464,401 +0.08(+3.23%)
Aug 13, 2018 2.669 2.695 2.555 2.617 13,170,405 -0.07(-2.66%)
Aug 10, 2018 2.715 2.718 2.630 2.689 21,000,552 -0.14(-4.84%)
Aug 09, 2018 2.942 2.949 2.808 2.825 12,787,365 -0.14(-4.82%)
Aug 08, 2018 3.007 3.011 2.890 2.968 24,249,208 +0.11(+3.87%)
Aug 07, 2018 2.968 2.972 2.845 2.858 14,259,818 -0.07(-2.23%)
Aug 06, 2018 2.955 2.975 2.910 2.923 6,518,282 -0.04(-1.32%)
Aug 03, 2018 2.903 2.988 2.864 2.962 9,146,303 +0.09(+3.17%)
Aug 02, 2018 2.773 2.894 2.760 2.871 14,967,649 +0.06(+2.08%)
Aug 01, 2018 2.845 2.903 2.812 2.812 21,695,434 -0.05(-1.82%)
Jul 31, 2018 2.923 2.955 2.838 2.864 12,920,985 -0.08(-2.65%)
Jul 30, 2018 2.949 2.962 2.910 2.942 6,721,517 +0.03(+1.12%)
Jul 27, 2018 2.851 2.929 2.841 2.910 11,860,854 +0.10(+3.71%)
Jul 26, 2018 2.871 2.871 2.786 2.806 12,210,373 -0.09(-3.15%)
Jul 25, 2018 2.897 2.926 2.841 2.897 13,767,223 +0.01(+0.23%)
Jul 24, 2018 2.910 2.929 2.858 2.890 14,639,190 +0.10(+3.74%)
Jul 23, 2018 2.773 2.806 2.760 2.786 10,174,000 +0.04(+1.42%)
Jul 20, 2018 2.760 2.799 2.734 2.747 16,941,602 +0.08(+3.18%)
Jul 19, 2018 2.649 2.669 2.588 2.662 11,029,737 -0.07(-2.62%)
Jul 18, 2018 2.734 2.773 2.682 2.734 11,739,130 +0.03(+1.20%)
Jul 17, 2018 2.630 2.747 2.617 2.702 13,506,927 +0.08(+3.23%)
Jul 16, 2018 2.584 2.626 2.539 2.617 11,751,909 +0.01(+0.50%)
Jul 13, 2018 2.604 2.640 2.568 2.604 4,881,759 +0.00(+0.00%)
Jul 12, 2018 2.519 2.623 2.500 2.604 12,743,157 +0.11(+4.44%)
Jul 11, 2018 2.539 2.558 2.461 2.493 15,483,543 -0.10(-3.77%)
Jul 10, 2018 2.630 2.640 2.555 2.591 20,074,932 -0.01(-0.50%)
Jul 09, 2018 2.584 2.643 2.558 2.604 10,969,293 +0.04(+1.52%)
Jul 06, 2018 2.461 2.610 2.448 2.565 29,497,876 +0.08(+3.41%)
Jul 05, 2018 2.474 2.519 2.396 2.480 32,356,420 +0.14(+6.13%)
Jul 03, 2018 2.337 2.337 2.337 0 +0.05(+1.99%)
Jul 02, 2018 2.259 2.324 2.252 2.291 11,572,164 -0.01(-0.56%)
Jun 29, 2018 2.384 2.278 2.304 15,377,586 -0.03(-1.39%)
Jun 28, 2018 2.265 2.363 2.223 2.337 26,173,888 +0.09(+4.06%)
Jun 27, 2018 2.291 2.330 2.191 2.246 17,416,922 -0.04(-1.71%)
Jun 26, 2018 2.363 2.370 2.278 2.285 12,595,126 -0.10(-4.10%)
Jun 25, 2018 2.448 2.454 2.317 2.383 16,755,679 -0.07(-2.66%)
Jun 22, 2018 2.467 2.470 2.370 2.448 16,207,953 +0.05(+1.90%)
Jun 21, 2018 2.506 2.526 2.389 2.402 13,747,633 -0.12(-4.90%)
Jun 20, 2018 2.480 2.562 2.428 2.526 31,256,390 +0.11(+4.58%)
Jun 19, 2018 2.383 2.451 2.345 2.415 22,661,522 -0.03(-1.33%)
Jun 18, 2018 2.383 2.461 2.350 2.448 13,589,321 +0.03(+1.08%)
Jun 15, 2018 2.435 2.363 2.422 12,937,322 -0.01(-0.53%)
Jun 14, 2018 2.532 2.545 2.409 2.435 9,592,891 -0.10(-3.86%)
Jun 13, 2018 2.519 2.571 2.448 2.532 16,049,781 +0.00(+0.00%)
Jun 12, 2018 2.506 2.558 2.487 2.532 11,636,668 +0.05(+2.10%)
Jun 11, 2018 2.584 2.588 2.467 2.480 13,884,010 -0.02(-0.78%)
Jun 08, 2018 2.513 2.568 2.402 2.500 16,322,311 +0.03(+1.32%)
Jun 07, 2018 2.643 2.649 2.291 2.467 35,315,212 -0.25(-9.33%)
Jun 06, 2018 2.689 2.721 17,767,878 -0.04(-1.42%)
Jun 05, 2018 2.812 2.851 2.734 2.760 22,618,046 -0.01(-0.24%)
Jun 04, 2018 2.695 2.773 2.675 2.767 24,660,248 +0.10(+3.91%)
Jun 01, 2018 2.610 2.669 2.539 2.662 26,252,084 +0.10(+4.07%)
May 31, 2018 2.597 2.640 2.555 2.558 10,128,211 -0.01(-0.25%)
May 30, 2018 2.623 2.636 2.526 2.565 24,777,386 -0.04(-1.50%)
May 29, 2018 2.656 2.741 2.597 2.604 30,927,218 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.929 2.981 2.916 2.936 32,774,726 -0.03(-1.10%)
May 23, 2018 2.955 2.994 2.910 2.968 8,416,063 -0.03(-0.84%)
May 22, 2018 3.007 3.071 2.955 2.994 13,632,267 -0.01(-0.43%)
May 21, 2018 3.117 3.136 2.994 3.007 11,913,782 -0.04(-1.28%)
May 18, 2018 3.084 3.136 3.023 3.046 7,941,577 -0.07(-2.29%)
May 17, 2018 3.175 3.237 3.101 3.117 14,228,286 -0.08(-2.63%)
May 16, 2018 3.169 3.214 3.143 3.201 13,460,519 +0.06(+2.07%)
May 15, 2018 3.026 3.136 3.013 3.136 12,405,768 +0.01(+0.41%)
May 14, 2018 3.214 3.220 3.114 3.123 7,347,682 -0.03(-0.82%)
May 11, 2018 3.195 3.272 3.139 3.149 11,631,030 -0.09(-2.80%)
May 10, 2018 3.182 3.259 3.169 3.240 16,477,676 +0.14(+4.38%)
May 09, 2018 3.065 3.104 3.026 3.104 17,158,990 +0.17(+5.74%)
May 08, 2018 2.935 2.981 2.867 2.935 17,312,686 -0.01(-0.44%)
May 07, 2018 3.065 3.071 2.942 2.948 10,693,033 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.052 5,633,530 +0.06(+2.17%)
May 03, 2018 2.948 3.026 2.926 2.987 12,221,142 +0.05(+1.54%)
May 02, 2018 3.020 3.026 2.930 2.942 7,277,436 -0.03(-0.87%)
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.