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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.070 (-1.79%)
Streaming Delayed Price Updated: 3:23 PM 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, 2021 4.325 4.394 4.208 4.222 34,731,104 -0.21(-4.81%)
Apr 29, 2021 4.490 4.490 4.325 4.435 33,007,772 -0.01(-0.31%)
Apr 28, 2021 4.353 4.477 4.347 4.449 26,788,442 +0.11(+2.54%)
Apr 27, 2021 4.312 4.380 4.288 4.339 35,044,252 +0.01(+0.16%)
Apr 26, 2021 4.229 4.339 4.195 4.332 35,073,876 +0.13(+3.11%)
Apr 23, 2021 4.222 4.267 4.085 4.202 52,404,732 +0.01(+0.16%)
Apr 22, 2021 4.105 4.215 4.023 4.195 39,393,360 +0.12(+2.87%)
Apr 21, 2021 3.968 4.078 3.906 4.078 14,763,218 +0.10(+2.59%)
Apr 20, 2021 4.037 4.037 3.933 3.975 36,044,564 -0.06(-1.37%)
Apr 19, 2021 3.961 4.085 3.933 4.030 34,858,460 +0.03(+0.69%)
Apr 16, 2021 3.947 4.023 3.858 4.002 29,895,952 +0.04(+1.04%)
Apr 15, 2021 3.988 4.009 3.906 3.961 27,833,198 +0.06(+1.59%)
Apr 14, 2021 3.837 3.952 3.834 3.899 30,290,250 +0.06(+1.61%)
Apr 13, 2021 3.700 3.885 3.686 3.837 41,859,252 +0.12(+3.14%)
Apr 12, 2021 3.810 3.816 3.679 3.720 27,814,374 -0.05(-1.28%)
Apr 09, 2021 3.720 3.782 3.689 3.768 29,530,796 +0.00(+0.00%)
Apr 08, 2021 3.789 3.823 3.720 3.768 31,801,306 +0.04(+1.11%)
Apr 07, 2021 3.713 3.803 3.665 3.727 48,149,332 +0.06(+1.69%)
Apr 06, 2021 3.569 3.693 3.569 3.665 33,741,156 +0.12(+3.49%)
Apr 05, 2021 3.610 3.651 3.514 3.541 37,905,664 +0.03(+0.78%)
Apr 01, 2021 3.686 3.706 3.489 3.514 34,746,228 -0.16(-4.31%)
Mar 31, 2021 3.555 3.679 3.555 3.672 37,367,716 +0.17(+4.71%)
Mar 30, 2021 3.452 3.535 3.390 3.507 27,777,102 +0.07(+2.00%)
Mar 29, 2021 3.397 3.493 3.383 3.438 39,227,216 +0.01(+0.40%)
Mar 26, 2021 3.376 3.490 3.308 3.425 29,863,086 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.287 31,026,628 +0.04(+1.27%)
Mar 24, 2021 3.314 3.383 3.232 3.246 17,876,642 -0.05(-1.46%)
Mar 23, 2021 3.431 3.459 3.253 3.294 20,715,308 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.349 3.438 17,273,568 -0.12(-3.29%)
Mar 19, 2021 3.548 3.603 3.459 3.555 21,595,382 +0.07(+1.97%)
Mar 18, 2021 3.590 3.645 3.473 3.486 17,420,538 -0.08(-2.12%)
Mar 17, 2021 3.466 3.610 3.466 3.562 16,865,202 +0.05(+1.37%)
Mar 16, 2021 3.521 3.562 3.452 3.514 16,695,535 +0.06(+1.59%)
Mar 15, 2021 3.376 3.459 3.314 3.459 12,545,726 +0.08(+2.44%)
Mar 12, 2021 3.438 3.473 3.351 3.376 12,369,635 -0.07(-1.94%)
Mar 11, 2021 3.395 3.450 3.341 3.443 19,621,192 +0.21(+6.57%)
Mar 10, 2021 3.197 3.252 3.135 3.231 14,626,314 +0.02(+0.64%)
Mar 09, 2021 3.142 3.313 3.075 3.211 21,276,340 +0.05(+1.52%)
Mar 08, 2021 3.334 3.388 3.149 3.163 18,427,258 -0.18(-5.52%)
Mar 05, 2021 3.252 3.354 3.211 3.347 15,654,115 +0.12(+3.60%)
Mar 04, 2021 3.341 3.409 3.197 3.231 19,467,694 -0.03(-1.05%)
Mar 03, 2021 3.245 3.306 3.128 3.265 15,249,478 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.129 3.258 15,134,182 +0.02(+0.63%)
Mar 01, 2021 3.245 3.334 3.176 3.238 12,087,300 +0.10(+3.28%)
Feb 26, 2021 3.265 3.265 3.118 3.135 13,173,771 -0.08(-2.35%)
Feb 25, 2021 3.436 3.457 3.183 3.211 12,184,116 -0.22(-6.39%)
Feb 24, 2021 3.341 3.450 3.327 3.430 20,664,256 +0.19(+5.92%)
Feb 23, 2021 3.115 3.245 3.046 3.238 11,721,037 +0.13(+4.18%)
Feb 22, 2021 2.944 3.197 2.923 3.108 12,537,434 -0.06(-1.94%)
Feb 19, 2021 3.094 3.169 3.094 3.169 11,293,097 +0.11(+3.58%)
Feb 18, 2021 3.108 3.122 3.033 3.060 6,248,785 -0.01(-0.45%)
Feb 17, 2021 3.115 3.142 3.060 3.074 7,761,565 -0.05(-1.54%)
Feb 16, 2021 3.115 3.163 3.094 3.122 4,001,777 +0.04(+1.33%)
Feb 12, 2021 3.039 3.101 3.012 3.080 5,224,660 +0.02(+0.67%)
Feb 11, 2021 3.074 3.115 3.026 3.060 7,295,481 +0.07(+2.29%)
Feb 10, 2021 3.060 3.067 2.957 2.991 6,187,712 -0.08(-2.67%)
Feb 09, 2021 3.026 3.080 2.964 3.074 5,527,738 +0.01(+0.22%)
Feb 08, 2021 3.094 3.149 3.033 3.067 7,465,934 -0.01(-0.22%)
Feb 05, 2021 2.957 3.115 2.950 3.074 10,828,991 +0.16(+5.40%)
Feb 04, 2021 2.985 3.005 2.909 2.916 7,869,836 -0.07(-2.29%)
Feb 03, 2021 2.991 3.046 2.964 2.985 7,064,695 +0.05(+1.87%)
Feb 02, 2021 2.971 2.978 2.902 2.930 6,151,080 +0.02(+0.71%)
Feb 01, 2021 2.937 2.950 2.848 2.909 6,128,694 +0.01(+0.24%)
Jan 29, 2021 2.957 2.991 2.868 2.902 8,519,418 -0.16(-5.15%)
Jan 28, 2021 2.971 3.080 2.937 3.060 7,070,423 +0.10(+3.47%)
Jan 27, 2021 2.978 3.053 2.896 2.957 9,957,201 -0.12(-3.79%)
Jan 26, 2021 3.176 3.190 3.060 3.074 10,359,105 +0.00(+0.00%)
Jan 25, 2021 3.176 3.183 3.026 3.074 5,140,184 -0.10(-3.02%)
Jan 22, 2021 3.101 3.176 3.094 3.169 6,593,167 -0.01(-0.22%)
Jan 21, 2021 3.231 3.238 3.156 3.176 4,876,530 -0.01(-0.43%)
Jan 20, 2021 3.252 3.269 3.190 3.190 10,219,826 -0.08(-2.51%)
Jan 19, 2021 3.334 3.354 3.197 3.272 33,165,968 -0.06(-1.85%)
Jan 15, 2021 3.498 3.505 3.313 3.334 14,100,814 -0.31(-8.63%)
Jan 14, 2021 3.519 3.655 3.498 3.649 8,005,591 +0.21(+5.96%)
Jan 13, 2021 3.450 3.491 3.395 3.443 9,869,724 -0.09(-2.52%)
Jan 12, 2021 3.519 3.580 3.491 3.532 8,715,996 +0.00(+0.00%)
Jan 11, 2021 3.546 3.621 3.512 3.532 8,644,378 -0.17(-4.62%)
Jan 08, 2021 3.710 3.744 3.608 3.703 5,479,429 -0.01(-0.18%)
Jan 07, 2021 3.731 3.738 3.649 3.710 11,073,745 +0.09(+2.46%)
Jan 06, 2021 3.477 3.710 3.464 3.621 11,956,970 +0.16(+4.75%)
Jan 05, 2021 3.368 3.488 3.337 3.457 7,461,370 +0.07(+2.02%)
Jan 04, 2021 3.368 3.416 3.293 3.388 10,631,658 +0.19(+6.00%)
Dec 31, 2020 3.197 3.197 3.197 4,824,513 -0.05(-1.48%)
Dec 30, 2020 3.204 3.272 3.200 3.245 4,824,513 +0.02(+0.64%)
Dec 29, 2020 3.217 3.299 3.183 3.224 5,930,543 +0.07(+2.17%)
Dec 28, 2020 3.183 3.183 3.115 3.156 3,971,325 -0.03(-0.86%)
Dec 24, 2020 3.176 3.190 3.142 3.183 1,063,046 +0.00(+0.00%)
Dec 23, 2020 3.183 3.217 3.156 3.183 2,555,784 -0.01(-0.21%)
Dec 22, 2020 3.224 3.238 3.142 3.190 4,177,477 -0.05(-1.69%)
Dec 21, 2020 3.184 3.293 3.177 3.245 7,443,496 -0.08(-2.45%)
Dec 18, 2020 3.333 3.371 3.306 3.327 7,264,723 +0.06(+1.88%)
Dec 17, 2020 3.272 3.330 3.245 3.265 6,247,373 +0.08(+2.56%)
Dec 16, 2020 3.150 3.197 3.109 3.184 3,407,677 -0.01(-0.43%)
Dec 15, 2020 3.163 3.211 3.129 3.197 4,787,086 +0.16(+5.15%)
Dec 14, 2020 3.082 3.095 3.007 3.041 4,654,716 -0.05(-1.76%)
Dec 11, 2020 3.095 3.116 3.068 3.095 3,932,534 -0.03(-1.09%)
Dec 10, 2020 3.007 3.150 2.986 3.129 9,931,949 +0.18(+5.99%)
Dec 09, 2020 3.075 3.088 2.946 2.952 19,193,414 -0.10(-3.34%)
Dec 08, 2020 3.061 3.122 3.048 3.054 6,048,065 -0.05(-1.54%)
Dec 07, 2020 3.082 3.156 3.068 3.102 8,213,674 +0.03(+1.11%)
Dec 04, 2020 3.007 3.095 3.000 3.068 11,752,916 +0.10(+3.20%)
Dec 03, 2020 3.041 3.041 2.959 2.973 11,460,540 -0.07(-2.24%)
Dec 02, 2020 3.048 3.088 3.020 3.041 8,147,151 -0.07(-2.19%)
Dec 01, 2020 2.993 3.129 2.986 3.109 8,935,121 +0.24(+8.55%)
Nov 30, 2020 2.918 2.925 2.857 2.864 5,875,886 -0.01(-0.47%)
Nov 27, 2020 2.905 2.929 2.871 2.878 2,415,498 -0.02(-0.70%)
Nov 25, 2020 2.864 2.932 2.844 2.898 8,766,177 +0.02(+0.71%)
Nov 24, 2020 2.789 2.905 2.789 2.878 10,505,167 +0.12(+4.44%)
Nov 23, 2020 2.728 2.776 2.728 2.755 3,366,696 +0.05(+1.76%)
Nov 20, 2020 2.694 2.735 2.694 2.707 5,325,062 -0.01(-0.25%)
Nov 19, 2020 2.687 2.741 2.667 2.714 4,625,020 +0.05(+2.05%)
Nov 18, 2020 2.741 2.755 2.653 2.660 4,770,441 -0.07(-2.74%)
Nov 17, 2020 2.653 2.759 2.622 2.735 7,855,313 +0.10(+3.88%)
Nov 16, 2020 2.626 2.646 2.599 2.633 6,349,722 +0.03(+1.04%)
Nov 13, 2020 2.571 2.619 2.544 2.605 3,804,792 +0.02(+0.79%)
Nov 12, 2020 2.639 2.673 2.551 2.585 5,189,373 -0.04(-1.55%)
Nov 11, 2020 2.673 2.680 2.622 2.626 4,975,369 +0.02(+0.78%)
Nov 10, 2020 2.701 2.741 2.599 2.605 15,991,091 -0.18(-6.36%)
Nov 09, 2020 2.891 2.908 2.759 2.782 9,061,156 -0.05(-1.86%)
Nov 06, 2020 2.734 2.842 2.720 2.835 8,224,611 +0.10(+3.71%)
Nov 05, 2020 2.659 2.754 2.652 2.734 8,647,997 +0.10(+3.86%)
Nov 04, 2020 2.693 2.700 2.619 2.632 6,832,674 -0.09(-3.47%)
Nov 03, 2020 2.659 2.747 2.646 2.727 11,313,863 +0.09(+3.60%)
Nov 02, 2020 2.612 2.666 2.605 2.632 4,022,043 +0.05(+2.10%)
Oct 30, 2020 2.619 2.622 2.541 2.578 11,608,451 -0.07(-2.56%)
Oct 29, 2020 2.558 2.669 2.532 2.646 6,471,471 +0.05(+1.82%)
Oct 28, 2020 2.700 2.713 2.591 2.598 14,013,497 -0.24(-8.57%)
Oct 27, 2020 2.788 2.869 2.774 2.842 14,536,007 +0.07(+2.44%)
Oct 26, 2020 2.788 2.822 2.735 2.774 3,425,443 -0.03(-0.97%)
Oct 23, 2020 2.767 2.822 2.744 2.801 6,569,934 +0.02(+0.73%)
Oct 22, 2020 2.801 2.835 2.774 2.781 7,983,615 +0.02(+0.74%)
Oct 21, 2020 2.761 2.815 2.754 2.761 3,374,526 +0.01(+0.25%)
Oct 20, 2020 2.740 2.815 2.740 2.754 5,300,212 +0.02(+0.74%)
Oct 19, 2020 2.761 2.838 2.703 2.734 10,345,217 -0.01(-0.49%)
Oct 16, 2020 2.754 2.781 2.720 2.747 4,300,887 +0.03(+1.00%)
Oct 15, 2020 2.605 2.747 2.598 2.720 4,987,804 +0.05(+2.03%)
Oct 14, 2020 2.686 2.693 2.652 2.666 6,930,899 -0.01(-0.25%)
Oct 13, 2020 2.632 2.686 2.598 2.673 6,917,580 +0.00(+0.00%)
Oct 12, 2020 2.679 2.693 2.649 2.673 2,873,466 +0.02(+0.77%)
Oct 09, 2020 2.693 2.703 2.619 2.652 12,029,066 -0.03(-1.26%)
Oct 08, 2020 2.686 2.727 2.639 2.686 8,438,879 +0.03(+1.28%)
Oct 07, 2020 2.707 2.744 2.646 2.652 8,169,929 +0.05(+2.08%)
Oct 06, 2020 2.673 2.686 2.571 2.598 8,354,217 -0.05(-1.79%)
Oct 05, 2020 2.504 2.652 2.490 2.646 8,217,826 +0.20(+8.01%)
Oct 02, 2020 2.416 2.490 2.416 2.449 5,434,007 +0.00(+0.00%)
Oct 01, 2020 2.476 2.493 2.416 2.449 6,085,590 -0.05(-2.16%)
Sep 30, 2020 2.449 2.551 2.449 2.504 7,870,004 +0.12(+5.11%)
Sep 29, 2020 2.463 2.490 2.382 2.382 10,003,047 -0.07(-2.76%)
Sep 28, 2020 2.551 2.564 2.422 2.449 12,664,813 -0.03(-1.36%)
Sep 25, 2020 2.449 2.514 2.446 2.483 6,578,211 -0.03(-1.08%)
Sep 24, 2020 2.476 2.558 2.446 2.510 6,780,472 +0.02(+0.82%)
Sep 23, 2020 2.504 2.558 2.476 2.490 6,932,178 -0.07(-2.65%)
Sep 22, 2020 2.585 2.591 2.520 2.558 5,523,551 +0.00(+0.00%)
Sep 21, 2020 2.632 2.646 2.531 2.558 18,332,038 -0.08(-3.08%)
Sep 18, 2020 2.761 2.788 2.625 2.639 10,861,659 -0.15(-5.34%)
Sep 17, 2020 2.686 2.822 2.666 2.788 10,823,586 +0.05(+1.98%)
Sep 16, 2020 2.727 2.771 2.683 2.734 8,924,513 -0.01(-0.25%)
Sep 15, 2020 2.605 2.767 2.605 2.740 13,088,424 +0.13(+4.92%)
Sep 14, 2020 2.578 2.619 2.531 2.612 5,424,397 +0.09(+3.49%)
Sep 11, 2020 2.551 2.632 2.520 2.524 6,734,870 -0.01(-0.27%)
Sep 10, 2020 2.598 2.663 2.517 2.531 8,331,154 -0.09(-3.36%)
Sep 09, 2020 2.591 2.659 2.585 2.619 9,512,549 +0.14(+5.45%)
Sep 08, 2020 2.456 2.524 2.426 2.483 9,128,953 -0.06(-2.39%)
Sep 04, 2020 2.510 2.585 2.426 2.544 12,741,866 +0.05(+2.17%)
Sep 03, 2020 2.510 2.564 2.443 2.490 8,855,110 +0.01(+0.27%)
Sep 02, 2020 2.551 2.551 2.449 2.483 5,206,975 -0.04(-1.61%)
Sep 01, 2020 2.422 2.531 2.409 2.524 6,716,362 +0.16(+6.57%)
Aug 31, 2020 2.436 2.436 2.361 2.368 3,862,685 -0.09(-3.58%)
Aug 28, 2020 2.361 2.456 2.355 2.456 4,890,872 +0.09(+4.01%)
Aug 27, 2020 2.389 2.389 2.294 2.361 6,430,624 +0.00(+0.00%)
Aug 26, 2020 2.429 2.463 2.314 2.361 8,888,078 -0.05(-2.24%)
Aug 25, 2020 2.368 2.416 2.328 2.416 5,904,778 +0.02(+0.85%)
Aug 24, 2020 2.389 2.409 2.355 2.395 4,946,875 +0.01(+0.57%)
Aug 21, 2020 2.422 2.429 2.338 2.382 9,533,307 -0.10(-4.09%)
Aug 20, 2020 2.361 2.490 2.341 2.483 13,018,133 +0.03(+1.38%)
Aug 19, 2020 2.456 2.507 2.422 2.449 15,215,591 +0.02(+0.84%)
Aug 18, 2020 2.287 2.436 2.280 2.429 13,028,693 +0.22(+9.79%)
Aug 17, 2020 2.273 2.311 2.199 2.213 6,613,140 -0.03(-1.51%)
Aug 14, 2020 2.246 2.267 2.213 2.246 5,490,907 -0.01(-0.30%)
Aug 13, 2020 2.294 2.307 2.246 2.253 3,448,326 +0.01(+0.30%)
Aug 12, 2020 2.294 2.314 2.199 2.246 7,432,037 -0.02(-0.90%)
Aug 11, 2020 2.301 2.334 2.260 2.267 8,738,521 -0.01(-0.30%)
Aug 10, 2020 2.260 2.287 2.219 2.273 5,448,343 +0.07(+3.07%)
Aug 07, 2020 2.246 2.273 2.165 2.206 10,301,676 -0.08(-3.55%)
Aug 06, 2020 2.334 2.345 2.273 2.287 5,952,484 -0.07(-2.87%)
Aug 05, 2020 2.348 2.436 2.334 2.355 23,760,266 +0.12(+5.14%)
Aug 04, 2020 2.206 2.257 2.179 2.240 9,043,135 +0.01(+0.30%)
Aug 03, 2020 2.260 2.284 2.209 2.233 15,125,726 -0.03(-1.20%)
Jul 31, 2020 2.301 2.307 2.253 2.260 8,322,153 -0.08(-3.47%)
Jul 30, 2020 2.328 2.358 2.280 2.341 4,332,966 -0.01(-0.57%)
Jul 29, 2020 2.368 2.395 2.341 2.355 7,010,005 +0.03(+1.16%)
Jul 28, 2020 2.314 2.354 2.297 2.328 6,876,215 -0.03(-1.43%)
Jul 27, 2020 2.267 2.368 2.260 2.361 23,779,296 +0.12(+5.44%)
Jul 24, 2020 2.104 2.246 2.084 2.240 12,738,762 +0.10(+4.75%)
Jul 23, 2020 2.213 2.226 2.118 2.138 9,569,501 -0.09(-4.24%)
Jul 22, 2020 2.131 2.233 2.111 2.233 11,160,396 +0.14(+6.45%)
Jul 21, 2020 2.098 2.118 2.070 2.098 5,584,853 +0.02(+0.98%)
Jul 20, 2020 2.064 2.091 2.050 2.077 4,373,258 +0.02(+0.99%)
Jul 17, 2020 2.091 2.094 2.050 2.057 3,330,043 -0.01(-0.33%)
Jul 16, 2020 2.077 2.091 2.043 2.064 3,883,720 -0.03(-1.61%)
Jul 15, 2020 2.145 2.152 2.067 2.098 7,665,637 -0.03(-1.27%)
Jul 14, 2020 2.030 2.145 2.003 2.125 18,406,892 +0.08(+3.97%)
Jul 13, 2020 2.138 2.165 2.037 2.043 7,236,333 -0.03(-1.31%)
Jul 10, 2020 2.030 2.084 2.023 2.070 23,432,974 +0.02(+0.99%)
Jul 09, 2020 2.057 2.070 1.989 2.050 17,269,854 +0.01(+0.33%)
Jul 08, 2020 2.037 2.060 2.003 2.043 18,632,228 +0.05(+2.72%)
Jul 07, 2020 2.057 2.057 1.976 1.989 13,868,184 -0.07(-3.61%)
Jul 06, 2020 2.077 2.091 2.033 2.064 8,152,958 +0.06(+3.04%)
Jul 02, 2020 2.016 2.060 1.989 2.003 9,205,505 +0.03(+1.72%)
Jul 01, 2020 2.010 2.033 1.935 1.969 13,459,071 -0.03(-1.69%)
Jun 30, 2020 1.935 2.023 1.915 2.003 8,189,281 +0.05(+2.78%)
Jun 29, 2020 1.922 1.969 1.884 1.949 8,333,158 +0.07(+3.97%)
Jun 26, 2020 1.955 1.983 1.861 1.874 12,955,573 -0.14(-7.05%)
Jun 25, 2020 2.016 2.037 1.935 2.016 9,205,342 +0.00(+0.00%)
Jun 24, 2020 2.016 2.067 1.949 2.016 30,616,120 -0.03(-1.65%)
Jun 23, 2020 2.030 2.145 2.024 2.050 24,433,738 +0.10(+5.21%)
Jun 22, 2020 1.969 2.023 1.935 1.949 9,004,459 -0.01(-0.35%)
Jun 19, 2020 1.983 2.083 1.935 1.955 19,923,362 +0.03(+1.40%)
Jun 18, 2020 1.861 1.935 1.827 1.928 13,653,255 +0.01(+0.71%)
Jun 17, 2020 1.908 1.955 1.881 1.915 9,776,548 -0.04(-2.08%)
Jun 16, 2020 1.922 1.962 1.854 1.955 25,605,920 +0.15(+8.24%)
Jun 15, 2020 1.732 1.837 1.719 1.807 9,876,923 -0.05(-2.91%)
Jun 12, 2020 1.874 1.918 1.800 1.861 11,759,937 +0.11(+6.18%)
Jun 11, 2020 1.942 1.942 1.739 1.752 9,992,910 -0.22(-11.30%)
Jun 10, 2020 2.077 2.087 1.969 1.976 17,561,894 -0.12(-5.50%)
Jun 09, 2020 2.070 2.103 2.047 2.091 15,244,944 -0.09(-4.04%)
Jun 08, 2020 2.104 2.186 2.098 2.179 21,116,946 +0.08(+3.87%)
Jun 05, 2020 2.165 2.192 2.070 2.098 17,036,398 +0.05(+2.31%)
Jun 04, 2020 2.050 2.091 1.996 2.050 13,790,093 -0.01(-0.33%)
Jun 03, 2020 1.935 2.098 1.905 2.057 65,724,716 +0.20(+10.55%)
Jun 02, 2020 1.780 1.888 1.780 1.861 11,581,937 +0.16(+9.13%)
Jun 01, 2020 1.705 1.732 1.681 1.705 7,435,837 +0.01(+0.80%)
May 29, 2020 1.685 1.719 1.617 1.692 11,597,219 -0.01(-0.79%)
May 28, 2020 1.725 1.739 1.637 1.705 14,901,326 -0.01(-0.79%)
May 27, 2020 1.590 1.719 1.577 1.719 14,184,327 +0.20(+13.39%)
May 26, 2020 1.604 1.616 1.502 1.516 14,245,339 +0.09(+6.67%)
May 22, 2020 1.441 1.441 1.388 1.421 6,819,259 -0.03(-1.87%)
May 21, 2020 1.448 1.502 1.407 1.448 10,951,651 +0.03(+1.90%)
May 20, 2020 1.441 1.482 1.421 1.421 11,519,690 +0.01(+0.96%)
May 19, 2020 1.428 1.462 1.390 1.407 8,603,555 -0.01(-0.95%)
May 18, 2020 1.367 1.434 1.360 1.421 15,861,216 +0.14(+10.53%)
May 15, 2020 1.346 1.374 1.272 1.286 11,191,382 -0.09(-6.40%)
May 14, 2020 1.265 1.380 1.242 1.374 28,707,818 +0.05(+3.57%)
May 13, 2020 1.414 1.414 1.309 1.326 9,862,704 -0.07(-5.31%)
May 12, 2020 1.489 1.509 1.394 1.401 11,486,503 -0.05(-3.72%)
May 11, 2020 1.502 1.519 1.448 1.455 12,492,837 -0.09(-6.11%)
May 08, 2020 1.502 1.566 1.485 1.549 37,221,796 +0.10(+7.01%)
May 07, 2020 1.401 1.475 1.394 1.448 15,806,187 +0.07(+4.90%)
May 06, 2020 1.380 1.428 1.319 1.380 9,391,292 -0.02(-1.45%)
May 05, 2020 1.448 1.478 1.387 1.401 10,638,723 -0.02(-1.43%)
May 04, 2020 1.367 1.421 1.346 1.421 7,047,789 +0.03(+1.94%)
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.