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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.326 4.395 4.209 4.223 34,724,140 -0.21(-4.81%)
Apr 29, 2021 4.491 4.491 4.326 4.436 33,001,156 -0.01(-0.31%)
Apr 28, 2021 4.354 4.478 4.348 4.450 26,783,072 +0.11(+2.54%)
Apr 27, 2021 4.312 4.381 4.288 4.340 35,037,224 +0.01(+0.16%)
Apr 26, 2021 4.230 4.340 4.196 4.333 35,066,844 +0.13(+3.11%)
Apr 23, 2021 4.223 4.268 4.085 4.202 52,394,228 +0.01(+0.16%)
Apr 22, 2021 4.106 4.216 4.024 4.196 39,385,464 +0.12(+2.87%)
Apr 21, 2021 3.969 4.079 3.907 4.079 14,760,259 +0.10(+2.60%)
Apr 20, 2021 4.037 4.037 3.934 3.975 36,037,340 -0.06(-1.37%)
Apr 19, 2021 3.962 4.085 3.934 4.030 34,851,476 +0.03(+0.69%)
Apr 16, 2021 3.948 4.024 3.858 4.003 29,889,960 +0.04(+1.04%)
Apr 15, 2021 3.989 4.010 3.907 3.962 27,827,618 +0.06(+1.59%)
Apr 14, 2021 3.838 3.953 3.834 3.900 30,284,178 +0.06(+1.61%)
Apr 13, 2021 3.700 3.886 3.687 3.838 41,850,864 +0.12(+3.14%)
Apr 12, 2021 3.810 3.817 3.680 3.721 27,808,800 -0.05(-1.28%)
Apr 09, 2021 3.721 3.783 3.690 3.769 29,524,876 +0.00(+0.00%)
Apr 08, 2021 3.790 3.824 3.721 3.769 31,794,932 +0.04(+1.11%)
Apr 07, 2021 3.714 3.803 3.666 3.728 48,139,684 +0.06(+1.69%)
Apr 06, 2021 3.570 3.693 3.570 3.666 33,734,392 +0.12(+3.50%)
Apr 05, 2021 3.611 3.652 3.515 3.542 37,898,068 +0.03(+0.78%)
Apr 01, 2021 3.687 3.707 3.489 3.515 34,739,264 -0.16(-4.31%)
Mar 31, 2021 3.556 3.680 3.556 3.673 37,360,228 +0.17(+4.71%)
Mar 30, 2021 3.453 3.535 3.391 3.508 27,771,534 +0.07(+2.00%)
Mar 29, 2021 3.398 3.494 3.384 3.439 39,219,356 +0.01(+0.40%)
Mar 26, 2021 3.377 3.491 3.308 3.425 29,857,100 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.288 31,020,410 +0.04(+1.27%)
Mar 24, 2021 3.315 3.384 3.233 3.246 17,873,058 -0.05(-1.46%)
Mar 23, 2021 3.432 3.460 3.253 3.295 20,711,156 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.350 3.439 17,270,106 -0.12(-3.29%)
Mar 19, 2021 3.549 3.604 3.460 3.556 21,591,054 +0.07(+1.97%)
Mar 18, 2021 3.590 3.645 3.473 3.487 17,417,046 -0.08(-2.12%)
Mar 17, 2021 3.466 3.611 3.466 3.563 16,861,822 +0.05(+1.37%)
Mar 16, 2021 3.521 3.563 3.453 3.515 16,692,189 +0.06(+1.59%)
Mar 15, 2021 3.377 3.460 3.315 3.460 12,543,211 +0.08(+2.44%)
Mar 12, 2021 3.439 3.473 3.352 3.377 12,367,156 -0.07(-1.94%)
Mar 11, 2021 3.396 3.451 3.341 3.444 19,617,256 +0.21(+6.57%)
Mar 10, 2021 3.197 3.252 3.136 3.232 14,623,380 +0.02(+0.64%)
Mar 09, 2021 3.143 3.314 3.076 3.211 21,272,072 +0.05(+1.52%)
Mar 08, 2021 3.334 3.389 3.150 3.163 18,423,562 -0.18(-5.52%)
Mar 05, 2021 3.252 3.355 3.211 3.348 15,650,975 +0.12(+3.60%)
Mar 04, 2021 3.341 3.410 3.197 3.232 19,463,790 -0.03(-1.05%)
Mar 03, 2021 3.245 3.307 3.129 3.266 15,246,419 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.130 3.259 15,131,146 +0.02(+0.63%)
Mar 01, 2021 3.245 3.334 3.177 3.239 12,084,875 +0.10(+3.28%)
Feb 26, 2021 3.266 3.266 3.119 3.136 13,171,128 -0.08(-2.35%)
Feb 25, 2021 3.437 3.458 3.184 3.211 12,181,672 -0.22(-6.39%)
Feb 24, 2021 3.341 3.451 3.328 3.430 20,660,112 +0.19(+5.92%)
Feb 23, 2021 3.115 3.245 3.047 3.239 11,718,686 +0.13(+4.19%)
Feb 22, 2021 2.944 3.197 2.924 3.108 12,534,919 -0.06(-1.94%)
Feb 19, 2021 3.095 3.170 3.095 3.170 11,290,832 +0.11(+3.58%)
Feb 18, 2021 3.108 3.122 3.033 3.061 6,247,531 -0.01(-0.45%)
Feb 17, 2021 3.115 3.143 3.061 3.074 7,760,008 -0.05(-1.54%)
Feb 16, 2021 3.115 3.163 3.095 3.122 4,000,974 +0.04(+1.33%)
Feb 12, 2021 3.040 3.102 3.013 3.081 5,223,613 +0.02(+0.67%)
Feb 11, 2021 3.074 3.115 3.026 3.061 7,294,018 +0.07(+2.29%)
Feb 10, 2021 3.061 3.067 2.958 2.992 6,186,470 -0.08(-2.67%)
Feb 09, 2021 3.026 3.081 2.965 3.074 5,526,629 +0.01(+0.22%)
Feb 08, 2021 3.095 3.150 3.033 3.067 7,464,437 -0.01(-0.22%)
Feb 05, 2021 2.958 3.115 2.951 3.074 10,826,819 +0.16(+5.40%)
Feb 04, 2021 2.985 3.006 2.910 2.917 7,868,258 -0.07(-2.29%)
Feb 03, 2021 2.992 3.047 2.965 2.985 7,063,278 +0.05(+1.87%)
Feb 02, 2021 2.972 2.978 2.903 2.930 6,149,846 +0.02(+0.71%)
Feb 01, 2021 2.937 2.951 2.848 2.910 6,127,465 +0.01(+0.24%)
Jan 29, 2021 2.958 2.992 2.869 2.903 8,517,709 -0.16(-5.15%)
Jan 28, 2021 2.972 3.081 2.937 3.061 7,069,005 +0.10(+3.47%)
Jan 27, 2021 2.978 3.054 2.896 2.958 9,955,204 -0.12(-3.79%)
Jan 26, 2021 3.177 3.191 3.061 3.074 10,357,027 +0.00(+0.00%)
Jan 25, 2021 3.177 3.184 3.026 3.074 5,139,153 -0.10(-3.02%)
Jan 22, 2021 3.102 3.177 3.095 3.170 6,591,844 -0.01(-0.22%)
Jan 21, 2021 3.232 3.239 3.156 3.177 4,875,552 -0.01(-0.43%)
Jan 20, 2021 3.252 3.269 3.191 3.191 10,217,777 -0.08(-2.51%)
Jan 19, 2021 3.334 3.355 3.197 3.273 33,159,316 -0.06(-1.85%)
Jan 15, 2021 3.499 3.506 3.314 3.334 14,097,985 -0.31(-8.63%)
Jan 14, 2021 3.519 3.656 3.499 3.649 8,003,985 +0.21(+5.96%)
Jan 13, 2021 3.451 3.492 3.396 3.444 9,867,744 -0.09(-2.52%)
Jan 12, 2021 3.519 3.581 3.492 3.533 8,714,248 +0.00(+0.00%)
Jan 11, 2021 3.547 3.622 3.512 3.533 8,642,644 -0.17(-4.62%)
Jan 08, 2021 3.711 3.745 3.608 3.704 5,478,330 -0.01(-0.18%)
Jan 07, 2021 3.732 3.738 3.649 3.711 11,071,524 +0.09(+2.46%)
Jan 06, 2021 3.478 3.711 3.464 3.622 11,954,572 +0.16(+4.75%)
Jan 05, 2021 3.369 3.488 3.338 3.458 7,459,874 +0.07(+2.02%)
Jan 04, 2021 3.369 3.417 3.293 3.389 10,629,525 +0.19(+6.00%)
Dec 31, 2020 3.197 3.197 3.197 4,823,545 -0.05(-1.48%)
Dec 30, 2020 3.204 3.273 3.201 3.245 4,823,545 +0.02(+0.64%)
Dec 29, 2020 3.218 3.300 3.184 3.225 5,929,353 +0.07(+2.17%)
Dec 28, 2020 3.184 3.184 3.115 3.156 3,970,528 -0.03(-0.86%)
Dec 24, 2020 3.177 3.191 3.143 3.184 1,062,833 +0.00(+0.00%)
Dec 23, 2020 3.184 3.218 3.156 3.184 2,555,272 -0.01(-0.21%)
Dec 22, 2020 3.225 3.239 3.143 3.191 4,176,639 -0.05(-1.69%)
Dec 21, 2020 3.184 3.293 3.178 3.246 7,442,004 -0.08(-2.45%)
Dec 18, 2020 3.334 3.371 3.307 3.327 7,263,266 +0.06(+1.88%)
Dec 17, 2020 3.273 3.331 3.246 3.266 6,246,121 +0.08(+2.56%)
Dec 16, 2020 3.150 3.198 3.109 3.184 3,406,993 -0.01(-0.43%)
Dec 15, 2020 3.164 3.212 3.130 3.198 4,786,126 +0.16(+5.15%)
Dec 14, 2020 3.082 3.096 3.007 3.041 4,653,782 -0.05(-1.76%)
Dec 11, 2020 3.096 3.116 3.069 3.096 3,931,746 -0.03(-1.09%)
Dec 10, 2020 3.007 3.150 2.987 3.130 9,929,958 +0.18(+5.99%)
Dec 09, 2020 3.075 3.089 2.946 2.953 19,189,566 -0.10(-3.34%)
Dec 08, 2020 3.062 3.123 3.048 3.055 6,046,853 -0.05(-1.54%)
Dec 07, 2020 3.082 3.157 3.069 3.103 8,212,027 +0.03(+1.11%)
Dec 04, 2020 3.007 3.096 3.001 3.069 11,750,560 +0.10(+3.20%)
Dec 03, 2020 3.041 3.041 2.960 2.973 11,458,242 -0.07(-2.24%)
Dec 02, 2020 3.048 3.089 3.021 3.041 8,145,518 -0.07(-2.19%)
Dec 01, 2020 2.994 3.130 2.987 3.109 8,933,329 +0.24(+8.55%)
Nov 30, 2020 2.919 2.926 2.858 2.865 5,874,708 -0.01(-0.47%)
Nov 27, 2020 2.905 2.929 2.871 2.878 2,415,014 -0.02(-0.70%)
Nov 25, 2020 2.865 2.933 2.844 2.899 8,764,420 +0.02(+0.71%)
Nov 24, 2020 2.790 2.905 2.790 2.878 10,503,061 +0.12(+4.44%)
Nov 23, 2020 2.728 2.776 2.728 2.756 3,366,021 +0.05(+1.76%)
Nov 20, 2020 2.694 2.735 2.694 2.708 5,323,994 -0.01(-0.25%)
Nov 19, 2020 2.688 2.742 2.667 2.715 4,624,093 +0.05(+2.05%)
Nov 18, 2020 2.742 2.756 2.654 2.660 4,769,485 -0.07(-2.74%)
Nov 17, 2020 2.654 2.759 2.623 2.735 7,853,738 +0.10(+3.88%)
Nov 16, 2020 2.626 2.647 2.599 2.633 6,348,449 +0.03(+1.04%)
Nov 13, 2020 2.572 2.620 2.545 2.606 3,804,029 +0.02(+0.79%)
Nov 12, 2020 2.640 2.674 2.552 2.586 5,188,332 -0.04(-1.55%)
Nov 11, 2020 2.674 2.681 2.623 2.626 4,974,371 +0.02(+0.78%)
Nov 10, 2020 2.701 2.742 2.599 2.606 15,987,885 -0.18(-6.36%)
Nov 09, 2020 2.892 2.909 2.759 2.783 9,059,339 -0.05(-1.86%)
Nov 06, 2020 2.734 2.842 2.721 2.836 8,222,961 +0.10(+3.71%)
Nov 05, 2020 2.660 2.754 2.653 2.734 8,646,263 +0.10(+3.86%)
Nov 04, 2020 2.694 2.700 2.619 2.633 6,831,304 -0.09(-3.47%)
Nov 03, 2020 2.660 2.748 2.646 2.727 11,311,594 +0.09(+3.60%)
Nov 02, 2020 2.612 2.666 2.606 2.633 4,021,236 +0.05(+2.10%)
Oct 30, 2020 2.619 2.622 2.541 2.578 11,606,123 -0.07(-2.56%)
Oct 29, 2020 2.558 2.670 2.533 2.646 6,470,173 +0.05(+1.82%)
Oct 28, 2020 2.700 2.714 2.592 2.599 14,010,687 -0.24(-8.57%)
Oct 27, 2020 2.788 2.869 2.775 2.842 14,533,092 +0.07(+2.44%)
Oct 26, 2020 2.788 2.822 2.736 2.775 3,424,756 -0.03(-0.97%)
Oct 23, 2020 2.768 2.822 2.744 2.802 6,568,617 +0.02(+0.73%)
Oct 22, 2020 2.802 2.836 2.775 2.781 7,982,014 +0.02(+0.74%)
Oct 21, 2020 2.761 2.815 2.754 2.761 3,373,849 +0.01(+0.25%)
Oct 20, 2020 2.741 2.815 2.741 2.754 5,299,150 +0.02(+0.74%)
Oct 19, 2020 2.761 2.839 2.704 2.734 10,343,142 -0.01(-0.49%)
Oct 16, 2020 2.754 2.781 2.721 2.748 4,300,025 +0.03(+1.00%)
Oct 15, 2020 2.606 2.748 2.599 2.721 4,986,804 +0.05(+2.03%)
Oct 14, 2020 2.687 2.694 2.653 2.666 6,929,509 -0.01(-0.25%)
Oct 13, 2020 2.633 2.687 2.599 2.673 6,916,193 +0.00(+0.00%)
Oct 12, 2020 2.680 2.694 2.650 2.673 2,872,890 +0.02(+0.77%)
Oct 09, 2020 2.694 2.704 2.619 2.653 12,026,654 -0.03(-1.26%)
Oct 08, 2020 2.687 2.727 2.639 2.687 8,437,187 +0.03(+1.28%)
Oct 07, 2020 2.707 2.744 2.646 2.653 8,168,291 +0.05(+2.08%)
Oct 06, 2020 2.673 2.687 2.572 2.599 8,352,541 -0.05(-1.79%)
Oct 05, 2020 2.504 2.653 2.490 2.646 8,216,177 +0.20(+8.01%)
Oct 02, 2020 2.416 2.490 2.416 2.450 5,432,917 +0.00(+0.00%)
Oct 01, 2020 2.477 2.494 2.416 2.450 6,084,369 -0.05(-2.16%)
Sep 30, 2020 2.450 2.551 2.450 2.504 7,868,425 +0.12(+5.11%)
Sep 29, 2020 2.463 2.490 2.382 2.382 10,001,041 -0.07(-2.76%)
Sep 28, 2020 2.551 2.565 2.423 2.450 12,662,273 -0.03(-1.36%)
Sep 25, 2020 2.450 2.514 2.446 2.484 6,576,891 -0.03(-1.08%)
Sep 24, 2020 2.477 2.558 2.446 2.511 6,779,113 +0.02(+0.82%)
Sep 23, 2020 2.504 2.558 2.477 2.490 6,930,787 -0.07(-2.65%)
Sep 22, 2020 2.585 2.592 2.521 2.558 5,522,443 +0.00(+0.00%)
Sep 21, 2020 2.633 2.646 2.531 2.558 18,328,362 -0.08(-3.08%)
Sep 18, 2020 2.761 2.788 2.626 2.639 10,859,481 -0.15(-5.34%)
Sep 17, 2020 2.687 2.822 2.666 2.788 10,821,416 +0.05(+1.98%)
Sep 16, 2020 2.727 2.771 2.683 2.734 8,922,723 -0.01(-0.25%)
Sep 15, 2020 2.606 2.768 2.606 2.741 13,085,799 +0.13(+4.92%)
Sep 14, 2020 2.578 2.619 2.531 2.612 5,423,310 +0.09(+3.49%)
Sep 11, 2020 2.551 2.633 2.521 2.524 6,733,519 -0.01(-0.27%)
Sep 10, 2020 2.599 2.663 2.518 2.531 8,329,483 -0.09(-3.36%)
Sep 09, 2020 2.592 2.660 2.585 2.619 9,510,642 +0.14(+5.45%)
Sep 08, 2020 2.457 2.524 2.426 2.484 9,127,122 -0.06(-2.39%)
Sep 04, 2020 2.511 2.585 2.426 2.545 12,739,310 +0.05(+2.17%)
Sep 03, 2020 2.511 2.565 2.443 2.490 8,853,334 +0.01(+0.27%)
Sep 02, 2020 2.551 2.551 2.450 2.484 5,205,931 -0.04(-1.61%)
Sep 01, 2020 2.423 2.531 2.409 2.524 6,715,015 +0.16(+6.57%)
Aug 31, 2020 2.436 2.436 2.362 2.369 3,861,910 -0.09(-3.58%)
Aug 28, 2020 2.362 2.457 2.355 2.457 4,889,891 +0.09(+4.01%)
Aug 27, 2020 2.389 2.389 2.294 2.362 6,429,335 +0.00(+0.00%)
Aug 26, 2020 2.430 2.463 2.315 2.362 8,886,295 -0.05(-2.24%)
Aug 25, 2020 2.369 2.416 2.328 2.416 5,903,594 +0.02(+0.85%)
Aug 24, 2020 2.389 2.409 2.355 2.396 4,945,883 +0.01(+0.57%)
Aug 21, 2020 2.423 2.430 2.338 2.382 9,531,395 -0.10(-4.09%)
Aug 20, 2020 2.362 2.490 2.342 2.484 13,015,522 +0.03(+1.38%)
Aug 19, 2020 2.457 2.507 2.423 2.450 15,212,539 +0.02(+0.84%)
Aug 18, 2020 2.287 2.436 2.281 2.430 13,026,080 +0.22(+9.79%)
Aug 17, 2020 2.274 2.311 2.199 2.213 6,611,813 -0.03(-1.51%)
Aug 14, 2020 2.247 2.267 2.213 2.247 5,489,805 -0.01(-0.30%)
Aug 13, 2020 2.294 2.308 2.247 2.254 3,447,634 +0.01(+0.30%)
Aug 12, 2020 2.294 2.315 2.199 2.247 7,430,547 -0.02(-0.90%)
Aug 11, 2020 2.301 2.335 2.260 2.267 8,736,769 -0.01(-0.30%)
Aug 10, 2020 2.260 2.287 2.220 2.274 5,447,250 +0.07(+3.07%)
Aug 07, 2020 2.247 2.274 2.166 2.206 10,299,610 -0.08(-3.55%)
Aug 06, 2020 2.335 2.345 2.274 2.287 5,951,290 -0.07(-2.87%)
Aug 05, 2020 2.348 2.436 2.335 2.355 23,755,500 +0.12(+5.14%)
Aug 04, 2020 2.206 2.257 2.179 2.240 9,041,321 +0.01(+0.30%)
Aug 03, 2020 2.260 2.284 2.210 2.233 15,122,693 -0.03(-1.20%)
Jul 31, 2020 2.301 2.308 2.254 2.260 8,320,484 -0.08(-3.47%)
Jul 30, 2020 2.328 2.359 2.281 2.342 4,332,097 -0.01(-0.57%)
Jul 29, 2020 2.369 2.396 2.342 2.355 7,008,599 +0.03(+1.16%)
Jul 28, 2020 2.315 2.354 2.298 2.328 6,874,836 -0.03(-1.43%)
Jul 27, 2020 2.267 2.369 2.260 2.362 23,774,526 +0.12(+5.44%)
Jul 24, 2020 2.105 2.247 2.084 2.240 12,736,207 +0.10(+4.75%)
Jul 23, 2020 2.213 2.227 2.118 2.139 9,567,582 -0.09(-4.24%)
Jul 22, 2020 2.132 2.233 2.111 2.233 11,158,158 +0.14(+6.45%)
Jul 21, 2020 2.098 2.118 2.071 2.098 5,583,733 +0.02(+0.98%)
Jul 20, 2020 2.064 2.091 2.051 2.078 4,372,381 +0.02(+0.99%)
Jul 17, 2020 2.091 2.095 2.051 2.057 3,329,376 -0.01(-0.33%)
Jul 16, 2020 2.078 2.091 2.044 2.064 3,882,941 -0.03(-1.61%)
Jul 15, 2020 2.145 2.152 2.068 2.098 7,664,100 -0.03(-1.27%)
Jul 14, 2020 2.030 2.145 2.003 2.125 18,403,200 +0.08(+3.97%)
Jul 13, 2020 2.139 2.166 2.037 2.044 7,234,882 -0.03(-1.31%)
Jul 10, 2020 2.030 2.084 2.024 2.071 23,428,274 +0.02(+0.99%)
Jul 09, 2020 2.057 2.071 1.990 2.051 17,266,390 +0.01(+0.33%)
Jul 08, 2020 2.037 2.061 2.003 2.044 18,628,492 +0.05(+2.72%)
Jul 07, 2020 2.057 2.057 1.976 1.990 13,865,403 -0.07(-3.61%)
Jul 06, 2020 2.078 2.091 2.034 2.064 8,151,323 +0.06(+3.04%)
Jul 02, 2020 2.017 2.061 1.990 2.003 9,203,659 +0.03(+1.72%)
Jul 01, 2020 2.010 2.034 1.936 1.969 13,456,372 -0.03(-1.69%)
Jun 30, 2020 1.936 2.024 1.915 2.003 8,187,639 +0.05(+2.78%)
Jun 29, 2020 1.922 1.969 1.885 1.949 8,331,487 +0.07(+3.97%)
Jun 26, 2020 1.956 1.983 1.861 1.875 12,952,974 -0.14(-7.05%)
Jun 25, 2020 2.017 2.037 1.936 2.017 9,203,496 +0.00(+0.00%)
Jun 24, 2020 2.017 2.068 1.949 2.017 30,609,980 -0.03(-1.65%)
Jun 23, 2020 2.030 2.145 2.024 2.051 24,428,838 +0.10(+5.21%)
Jun 22, 2020 1.969 2.024 1.936 1.949 9,002,653 -0.01(-0.35%)
Jun 19, 2020 1.983 2.084 1.936 1.956 19,919,366 +0.03(+1.40%)
Jun 18, 2020 1.861 1.936 1.827 1.929 13,650,517 +0.01(+0.71%)
Jun 17, 2020 1.908 1.956 1.881 1.915 9,774,588 -0.04(-2.08%)
Jun 16, 2020 1.922 1.963 1.854 1.956 25,600,784 +0.15(+8.24%)
Jun 15, 2020 1.733 1.837 1.720 1.807 9,874,942 -0.05(-2.91%)
Jun 12, 2020 1.875 1.919 1.800 1.861 11,757,579 +0.11(+6.18%)
Jun 11, 2020 1.942 1.942 1.739 1.753 9,990,906 -0.22(-11.30%)
Jun 10, 2020 2.078 2.088 1.969 1.976 17,558,372 -0.12(-5.50%)
Jun 09, 2020 2.071 2.103 2.047 2.091 15,241,886 -0.09(-4.04%)
Jun 08, 2020 2.105 2.186 2.098 2.179 21,112,712 +0.08(+3.87%)
Jun 05, 2020 2.166 2.193 2.071 2.098 17,032,982 +0.05(+2.31%)
Jun 04, 2020 2.051 2.091 1.996 2.051 13,787,328 -0.01(-0.33%)
Jun 03, 2020 1.936 2.098 1.905 2.057 65,711,536 +0.20(+10.55%)
Jun 02, 2020 1.780 1.888 1.780 1.861 11,579,614 +0.16(+9.13%)
Jun 01, 2020 1.705 1.733 1.682 1.705 7,434,346 +0.01(+0.80%)
May 29, 2020 1.685 1.719 1.617 1.692 11,594,893 -0.01(-0.79%)
May 28, 2020 1.726 1.739 1.638 1.705 14,898,338 -0.01(-0.79%)
May 27, 2020 1.590 1.719 1.577 1.719 14,181,482 +0.20(+13.39%)
May 26, 2020 1.604 1.617 1.502 1.516 14,242,483 +0.09(+6.67%)
May 22, 2020 1.442 1.442 1.389 1.421 6,817,891 -0.03(-1.87%)
May 21, 2020 1.448 1.502 1.408 1.448 10,949,455 +0.03(+1.90%)
May 20, 2020 1.442 1.482 1.421 1.421 11,517,380 +0.01(+0.96%)
May 19, 2020 1.428 1.462 1.391 1.408 8,601,829 -0.01(-0.95%)
May 18, 2020 1.367 1.435 1.360 1.421 15,858,035 +0.14(+10.53%)
May 15, 2020 1.347 1.374 1.272 1.286 11,189,138 -0.09(-6.40%)
May 14, 2020 1.266 1.381 1.242 1.374 28,702,060 +0.05(+3.57%)
May 13, 2020 1.414 1.414 1.310 1.326 9,860,726 -0.07(-5.31%)
May 12, 2020 1.489 1.509 1.394 1.401 11,484,200 -0.05(-3.72%)
May 11, 2020 1.502 1.519 1.448 1.455 12,490,331 -0.09(-6.11%)
May 08, 2020 1.502 1.567 1.486 1.550 37,214,332 +0.10(+7.01%)
May 07, 2020 1.401 1.475 1.394 1.448 15,803,017 +0.07(+4.90%)
May 06, 2020 1.381 1.428 1.320 1.381 9,389,409 -0.02(-1.45%)
May 05, 2020 1.448 1.479 1.387 1.401 10,636,589 -0.02(-1.43%)
May 04, 2020 1.367 1.421 1.347 1.421 7,046,376 +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.