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

Gerdau S.A. ADR (NY: GGB )

3.280 +0.050 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2020 2.301 2.308 2.254 2.260 8,320,832 -0.08(-3.47%)
Jul 30, 2020 2.328 2.358 2.281 2.341 4,332,278 -0.01(-0.57%)
Jul 29, 2020 2.369 2.396 2.341 2.355 7,008,892 +0.03(+1.16%)
Jul 28, 2020 2.314 2.354 2.298 2.328 6,875,124 -0.03(-1.43%)
Jul 27, 2020 2.267 2.369 2.260 2.362 23,775,520 +0.12(+5.44%)
Jul 24, 2020 2.105 2.247 2.084 2.240 12,736,740 +0.10(+4.75%)
Jul 23, 2020 2.213 2.226 2.118 2.138 9,567,982 -0.09(-4.24%)
Jul 22, 2020 2.132 2.233 2.111 2.233 11,158,625 +0.14(+6.45%)
Jul 21, 2020 2.098 2.118 2.071 2.098 5,583,967 +0.02(+0.98%)
Jul 20, 2020 2.064 2.091 2.051 2.078 4,372,564 +0.02(+0.99%)
Jul 17, 2020 2.091 2.095 2.051 2.057 3,329,515 -0.01(-0.33%)
Jul 16, 2020 2.078 2.091 2.044 2.064 3,883,104 -0.03(-1.61%)
Jul 15, 2020 2.145 2.152 2.067 2.098 7,664,420 -0.03(-1.27%)
Jul 14, 2020 2.030 2.145 2.003 2.125 18,403,970 +0.08(+3.97%)
Jul 13, 2020 2.138 2.166 2.037 2.044 7,235,185 -0.03(-1.31%)
Jul 10, 2020 2.030 2.084 2.023 2.071 23,429,254 +0.02(+0.99%)
Jul 09, 2020 2.057 2.071 1.990 2.051 17,267,112 +0.01(+0.33%)
Jul 08, 2020 2.037 2.061 2.003 2.044 18,629,272 +0.05(+2.72%)
Jul 07, 2020 2.057 2.057 1.976 1.990 13,865,983 -0.07(-3.61%)
Jul 06, 2020 2.078 2.091 2.034 2.064 8,151,664 +0.06(+3.04%)
Jul 02, 2020 2.017 2.061 1.990 2.003 9,204,044 +0.03(+1.72%)
Jul 01, 2020 2.010 2.034 1.935 1.969 13,456,935 -0.03(-1.69%)
Jun 30, 2020 1.935 2.023 1.915 2.003 8,187,981 +0.05(+2.78%)
Jun 29, 2020 1.922 1.969 1.885 1.949 8,331,835 +0.07(+3.97%)
Jun 26, 2020 1.956 1.983 1.861 1.875 12,953,516 -0.14(-7.05%)
Jun 25, 2020 2.017 2.037 1.935 2.017 9,203,881 +0.00(+0.00%)
Jun 24, 2020 2.017 2.067 1.949 2.017 30,611,260 -0.03(-1.65%)
Jun 23, 2020 2.030 2.145 2.024 2.051 24,429,860 +0.10(+5.21%)
Jun 22, 2020 1.969 2.023 1.935 1.949 9,003,030 -0.01(-0.35%)
Jun 19, 2020 1.983 2.083 1.935 1.956 19,920,200 +0.03(+1.40%)
Jun 18, 2020 1.861 1.935 1.827 1.929 13,651,088 +0.01(+0.71%)
Jun 17, 2020 1.908 1.956 1.881 1.915 9,774,997 -0.04(-2.08%)
Jun 16, 2020 1.922 1.963 1.854 1.956 25,601,856 +0.15(+8.24%)
Jun 15, 2020 1.732 1.837 1.720 1.807 9,875,355 -0.05(-2.91%)
Jun 12, 2020 1.875 1.919 1.800 1.861 11,758,071 +0.11(+6.18%)
Jun 11, 2020 1.942 1.942 1.739 1.753 9,991,324 -0.22(-11.30%)
Jun 10, 2020 2.078 2.088 1.969 1.976 17,559,106 -0.12(-5.50%)
Jun 09, 2020 2.071 2.103 2.047 2.091 15,242,524 -0.09(-4.04%)
Jun 08, 2020 2.105 2.186 2.098 2.179 21,113,594 +0.08(+3.87%)
Jun 05, 2020 2.166 2.193 2.071 2.098 17,033,694 +0.05(+2.31%)
Jun 04, 2020 2.051 2.091 1.996 2.051 13,787,905 -0.01(-0.33%)
Jun 03, 2020 1.935 2.098 1.905 2.057 65,714,284 +0.20(+10.55%)
Jun 02, 2020 1.780 1.888 1.780 1.861 11,580,099 +0.16(+9.13%)
Jun 01, 2020 1.705 1.732 1.682 1.705 7,434,657 +0.01(+0.80%)
May 29, 2020 1.685 1.719 1.617 1.692 11,595,378 -0.01(-0.79%)
May 28, 2020 1.726 1.739 1.638 1.705 14,898,961 -0.01(-0.79%)
May 27, 2020 1.590 1.719 1.577 1.719 14,182,075 +0.20(+13.39%)
May 26, 2020 1.604 1.617 1.502 1.516 14,243,078 +0.09(+6.67%)
May 22, 2020 1.441 1.441 1.389 1.421 6,818,177 -0.03(-1.87%)
May 21, 2020 1.448 1.502 1.408 1.448 10,949,913 +0.03(+1.90%)
May 20, 2020 1.441 1.482 1.421 1.421 11,517,862 +0.01(+0.96%)
May 19, 2020 1.428 1.462 1.391 1.408 8,602,189 -0.01(-0.95%)
May 18, 2020 1.367 1.435 1.360 1.421 15,858,699 +0.14(+10.53%)
May 15, 2020 1.347 1.374 1.272 1.286 11,189,606 -0.09(-6.40%)
May 14, 2020 1.265 1.381 1.242 1.374 28,703,260 +0.05(+3.57%)
May 13, 2020 1.414 1.414 1.309 1.326 9,861,138 -0.07(-5.31%)
May 12, 2020 1.489 1.509 1.394 1.401 11,484,680 -0.05(-3.72%)
May 11, 2020 1.502 1.519 1.448 1.455 12,490,854 -0.09(-6.11%)
May 08, 2020 1.502 1.567 1.485 1.550 37,215,888 +0.10(+7.01%)
May 07, 2020 1.401 1.475 1.394 1.448 15,803,679 +0.07(+4.90%)
May 06, 2020 1.381 1.428 1.320 1.381 9,389,802 -0.02(-1.45%)
May 05, 2020 1.448 1.479 1.387 1.401 10,637,034 -0.02(-1.43%)
May 04, 2020 1.367 1.421 1.347 1.421 7,046,671 +0.03(+1.94%)
May 01, 2020 1.421 1.430 1.360 1.394 3,305,133 -0.06(-4.19%)
Apr 30, 2020 1.496 1.512 1.448 1.455 8,205,035 -0.12(-7.33%)
Apr 29, 2020 1.523 1.607 1.523 1.570 9,872,806 +0.10(+6.91%)
Apr 28, 2020 1.428 1.502 1.408 1.469 19,157,712 +0.09(+6.90%)
Apr 27, 2020 1.360 1.401 1.320 1.374 9,618,546 +0.05(+4.10%)
Apr 24, 2020 1.441 1.445 1.286 1.320 21,136,334 -0.14(-9.72%)
Apr 23, 2020 1.469 1.533 1.448 1.462 10,857,162 +0.01(+0.47%)
Apr 22, 2020 1.475 1.502 1.448 1.455 10,976,458 +0.01(+0.47%)
Apr 21, 2020 1.462 1.475 1.394 1.448 8,575,004 -0.04(-2.73%)
Apr 20, 2020 1.543 1.577 1.489 1.489 17,617,678 -0.09(-5.98%)
Apr 17, 2020 1.556 1.611 1.536 1.584 10,031,546 +0.10(+6.85%)
Apr 16, 2020 1.489 1.502 1.421 1.482 15,887,302 +0.01(+0.92%)
Apr 15, 2020 1.428 1.489 1.408 1.469 9,828,108 -0.05(-3.12%)
Apr 14, 2020 1.516 1.556 1.482 1.516 12,473,954 +0.07(+4.67%)
Apr 13, 2020 1.394 1.475 1.353 1.448 19,497,900 +0.00(+0.00%)
Apr 09, 2020 1.482 1.509 1.401 1.448 36,337,848 +0.00(+0.00%)
Apr 08, 2020 1.347 1.469 1.326 1.448 19,110,570 +0.12(+8.63%)
Apr 07, 2020 1.353 1.394 1.313 1.333 11,488,686 +0.09(+7.07%)
Apr 06, 2020 1.238 1.306 1.205 1.245 19,891,600 +0.07(+6.36%)
Apr 03, 2020 1.238 1.252 1.150 1.171 11,443,324 -0.09(-6.99%)
Apr 02, 2020 1.252 1.313 1.218 1.259 15,014,625 +0.06(+5.09%)
Apr 01, 2020 1.252 1.282 1.198 1.198 17,061,368 -0.09(-7.33%)
Mar 31, 2020 1.306 1.387 1.279 1.293 54,026,488 +0.03(+2.14%)
Mar 30, 2020 1.340 1.353 1.259 1.265 15,413,539 -0.09(-6.50%)
Mar 27, 2020 1.381 1.428 1.337 1.353 15,889,377 -0.14(-9.09%)
Mar 26, 2020 1.523 1.550 1.397 1.489 22,698,914 +0.07(+4.76%)
Mar 25, 2020 1.333 1.462 1.265 1.421 28,785,152 +0.12(+9.37%)
Mar 24, 2020 1.245 1.313 1.225 1.299 15,869,960 +0.14(+11.63%)
Mar 23, 2020 1.184 1.208 1.117 1.164 17,189,768 -0.08(-6.52%)
Mar 20, 2020 1.374 1.394 1.194 1.245 14,400,907 -0.06(-4.66%)
Mar 19, 2020 1.171 1.381 1.137 1.306 15,690,797 +0.08(+6.63%)
Mar 18, 2020 1.293 1.374 1.164 1.225 10,985,284 -0.27(-18.10%)
Mar 17, 2020 1.469 1.550 1.367 1.496 11,704,396 +0.04(+2.79%)
Mar 16, 2020 1.320 1.563 1.265 1.455 11,029,941 -0.30(-16.99%)
Mar 13, 2020 1.766 1.773 1.479 1.753 12,964,303 +0.24(+15.62%)
Mar 12, 2020 1.536 1.587 1.232 1.516 23,830,846 -0.32(-17.65%)
Mar 11, 2020 1.983 2.030 1.705 1.841 25,837,074 -0.22(-10.53%)
Mar 10, 2020 2.057 2.084 1.902 2.057 18,623,910 +0.15(+7.80%)
Mar 09, 2020 2.084 2.179 1.902 1.908 17,587,670 -0.43(-18.50%)
Mar 06, 2020 2.341 2.414 2.287 2.341 16,105,266 -0.19(-7.49%)
Mar 05, 2020 2.605 2.626 2.443 2.531 21,334,040 -0.18(-6.73%)
Mar 04, 2020 2.693 2.741 2.605 2.714 18,258,618 +0.12(+4.43%)
Mar 03, 2020 2.646 2.720 2.531 2.599 26,307,264 -0.01(-0.26%)
Mar 02, 2020 2.585 2.643 2.517 2.605 23,300,318 +0.08(+3.11%)
Feb 28, 2020 2.466 2.540 2.425 2.527 39,775,420 +0.00(+0.00%)
Feb 27, 2020 2.534 2.675 2.517 2.527 18,557,516 -0.07(-2.86%)
Feb 26, 2020 2.736 2.804 2.588 2.601 25,960,984 -0.11(-3.99%)
Feb 25, 2020 2.871 2.878 2.696 2.709 23,403,446 -0.15(-5.20%)
Feb 24, 2020 2.784 2.871 2.757 2.858 11,760,879 -0.10(-3.42%)
Feb 21, 2020 2.919 3.007 2.892 2.959 14,288,975 -0.05(-1.57%)
Feb 20, 2020 3.088 3.101 2.986 3.007 14,329,738 -0.18(-5.52%)
Feb 19, 2020 3.094 3.216 3.094 3.182 22,776,716 +0.03(+0.86%)
Feb 18, 2020 3.148 3.189 3.108 3.155 13,119,446 -0.07(-2.10%)
Feb 14, 2020 3.263 3.263 3.162 3.223 8,206,021 -0.05(-1.45%)
Feb 13, 2020 3.250 3.317 3.216 3.270 9,632,624 -0.01(-0.41%)
Feb 12, 2020 3.324 3.358 3.263 3.284 10,663,807 +0.02(+0.62%)
Feb 11, 2020 3.169 3.317 3.155 3.263 17,352,738 +0.14(+4.32%)
Feb 10, 2020 3.175 3.202 3.094 3.128 20,053,502 -0.05(-1.70%)
Feb 07, 2020 3.250 3.270 3.169 3.182 34,370,356 -0.18(-5.42%)
Feb 06, 2020 3.405 3.510 3.341 3.365 46,912,624 -0.03(-0.80%)
Feb 05, 2020 3.425 3.446 3.378 3.392 7,972,114 +0.02(+0.60%)
Feb 04, 2020 3.344 3.371 3.324 3.371 14,454,529 +0.14(+4.18%)
Feb 03, 2020 3.196 3.257 3.196 3.236 10,243,167 +0.07(+2.35%)
Jan 31, 2020 3.169 3.192 3.135 3.162 14,035,728 -0.11(-3.51%)
Jan 30, 2020 3.115 3.277 3.088 3.277 28,844,636 +0.06(+1.89%)
Jan 29, 2020 3.196 3.236 3.169 3.216 15,898,693 -0.04(-1.24%)
Jan 28, 2020 3.257 3.277 3.202 3.257 11,505,218 +0.05(+1.69%)
Jan 27, 2020 3.250 3.304 3.189 3.202 32,422,870 -0.29(-8.32%)
Jan 24, 2020 3.601 3.610 3.452 3.493 19,415,926 -0.09(-2.64%)
Jan 23, 2020 3.473 3.594 3.459 3.588 16,798,440 +0.08(+2.31%)
Jan 22, 2020 3.500 3.547 3.439 3.506 16,846,314 +0.01(+0.39%)
Jan 21, 2020 3.527 3.540 3.439 3.493 24,136,644 +0.02(+0.58%)
Jan 17, 2020 3.419 3.493 3.398 3.473 20,244,786 +0.07(+2.19%)
Jan 16, 2020 3.392 3.412 3.338 3.398 28,234,872 +0.01(+0.40%)
Jan 15, 2020 3.479 3.479 3.358 3.385 13,622,393 -0.08(-2.34%)
Jan 14, 2020 3.534 3.554 3.452 3.466 16,044,506 -0.07(-2.10%)
Jan 13, 2020 3.459 3.561 3.452 3.540 13,578,058 +0.11(+3.35%)
Jan 10, 2020 3.419 3.493 3.402 3.425 21,874,534 +0.05(+1.60%)
Jan 09, 2020 3.385 3.415 3.338 3.371 8,845,559 -0.05(-1.38%)
Jan 08, 2020 3.385 3.466 3.385 3.419 9,266,538 +0.02(+0.60%)
Jan 07, 2020 3.324 3.425 3.304 3.398 16,420,911 +0.05(+1.41%)
Jan 06, 2020 3.311 3.371 3.270 3.351 20,546,306 +0.00(+0.00%)
Jan 03, 2020 3.371 3.409 3.304 3.351 24,549,684 -0.09(-2.55%)
Jan 02, 2020 3.432 3.459 3.392 3.439 14,301,855 +0.13(+3.88%)
Dec 31, 2019 3.297 3.317 3.270 3.311 3,294,723 -0.01(-0.20%)
Dec 30, 2019 3.324 3.358 3.284 3.317 10,632,981 +0.06(+1.87%)
Dec 27, 2019 3.284 3.307 3.243 3.257 13,210,863 -0.01(-0.21%)
Dec 26, 2019 3.209 3.263 3.209 3.263 8,174,067 +0.08(+2.55%)
Dec 24, 2019 3.162 3.199 3.162 3.182 1,676,667 +0.01(+0.21%)
Dec 23, 2019 3.155 3.189 3.121 3.175 7,338,079 +0.06(+1.95%)
Dec 20, 2019 3.128 3.142 3.094 3.115 17,729,192 +0.11(+3.60%)
Dec 19, 2019 2.980 3.054 2.973 3.007 22,532,860 +0.07(+2.30%)
Dec 18, 2019 2.973 3.007 2.925 2.939 13,181,177 -0.03(-1.14%)
Dec 17, 2019 2.973 3.034 2.959 2.973 9,647,981 -0.01(-0.45%)
Dec 16, 2019 3.054 3.061 2.980 2.986 11,131,404 -0.01(-0.23%)
Dec 13, 2019 2.939 3.007 2.932 2.993 20,359,790 +0.06(+2.07%)
Dec 12, 2019 2.865 2.946 2.858 2.932 9,442,028 +0.07(+2.36%)
Dec 11, 2019 2.871 2.898 2.851 2.865 10,435,863 +0.01(+0.47%)
Dec 10, 2019 2.831 2.885 2.797 2.851 19,885,782 +0.06(+2.18%)
Dec 09, 2019 2.838 2.858 2.784 2.790 18,706,358 -0.03(-1.20%)
Dec 06, 2019 2.770 2.878 2.763 2.824 16,204,384 +0.07(+2.45%)
Dec 05, 2019 2.743 2.777 2.709 2.757 12,407,177 +0.01(+0.25%)
Dec 04, 2019 2.736 2.784 2.723 2.750 10,472,882 +0.03(+0.99%)
Dec 03, 2019 2.736 2.757 2.703 2.723 13,264,862 -0.03(-0.98%)
Dec 02, 2019 2.696 2.770 2.689 2.750 10,599,950 +0.07(+2.52%)
Nov 29, 2019 2.709 2.716 2.665 2.682 7,255,495 -0.06(-2.22%)
Nov 27, 2019 2.682 2.763 2.682 2.743 17,978,148 +0.05(+1.75%)
Nov 26, 2019 2.662 2.730 2.648 2.696 17,243,848 +0.04(+1.53%)
Nov 25, 2019 2.682 2.757 2.655 2.655 24,752,750 -0.01(-0.51%)
Nov 22, 2019 2.621 2.692 2.621 2.669 31,027,382 +0.04(+1.54%)
Nov 21, 2019 2.466 2.635 2.466 2.628 64,887,284 +0.20(+8.06%)
Nov 20, 2019 2.392 2.453 2.392 2.432 11,269,422 -0.01(-0.28%)
Nov 19, 2019 2.425 2.439 2.378 2.439 10,031,201 +0.03(+1.12%)
Nov 18, 2019 2.459 2.459 2.385 2.412 12,927,708 -0.07(-2.99%)
Nov 15, 2019 2.493 2.512 2.459 2.486 4,726,137 +0.03(+1.38%)
Nov 14, 2019 2.432 2.473 2.392 2.453 10,377,783 +0.01(+0.28%)
Nov 13, 2019 2.425 2.459 2.412 2.446 9,275,460 -0.01(-0.55%)
Nov 12, 2019 2.432 2.473 2.405 2.459 11,805,343 +0.01(+0.54%)
Nov 11, 2019 2.412 2.473 2.406 2.446 15,538,511 +0.01(+0.55%)
Nov 08, 2019 2.453 2.507 2.406 2.433 18,811,598 -0.05(-2.17%)
Nov 07, 2019 2.460 2.520 2.446 2.487 16,451,489 +0.09(+3.94%)
Nov 06, 2019 2.412 2.446 2.379 2.392 18,181,520 -0.07(-3.01%)
Nov 05, 2019 2.426 2.487 2.426 2.466 14,485,427 +0.07(+3.10%)
Nov 04, 2019 2.399 2.439 2.392 2.392 26,094,776 +0.07(+2.90%)
Nov 01, 2019 2.257 2.338 2.255 2.325 18,469,688 +0.11(+4.86%)
Oct 31, 2019 2.251 2.279 2.197 2.217 11,093,562 +0.00(+0.00%)
Oct 30, 2019 2.156 2.244 2.129 2.217 16,702,644 +0.05(+2.49%)
Oct 29, 2019 2.177 2.217 2.156 2.163 20,852,294 -0.02(-0.93%)
Oct 28, 2019 2.224 2.251 2.183 2.183 12,162,413 -0.01(-0.61%)
Oct 25, 2019 2.170 2.224 2.170 2.197 13,004,910 +0.04(+1.88%)
Oct 24, 2019 2.204 2.210 2.123 2.156 13,985,979 -0.04(-1.84%)
Oct 23, 2019 2.177 2.210 2.170 2.197 9,551,546 +0.04(+1.88%)
Oct 22, 2019 2.123 2.197 2.116 2.156 10,264,625 +0.01(+0.63%)
Oct 21, 2019 2.109 2.143 2.109 2.143 11,172,513 +0.03(+1.60%)
Oct 18, 2019 2.150 2.166 2.109 2.109 6,679,866 -0.01(-0.64%)
Oct 17, 2019 2.136 2.170 2.123 2.123 7,969,228 -0.01(-0.32%)
Oct 16, 2019 2.116 2.166 2.116 2.129 7,980,794 -0.02(-0.94%)
Oct 15, 2019 2.143 2.190 2.129 2.150 10,293,987 +0.03(+1.59%)
Oct 14, 2019 2.109 2.150 2.102 2.116 5,949,951 -0.05(-2.18%)
Oct 11, 2019 2.129 2.183 2.129 2.163 16,036,248 +0.08(+3.88%)
Oct 10, 2019 2.049 2.116 2.042 2.082 21,202,242 +0.05(+2.32%)
Oct 09, 2019 2.049 2.062 1.995 2.035 11,661,905 +0.00(+0.00%)
Oct 08, 2019 2.049 2.069 2.001 2.035 22,884,746 -0.04(-1.95%)
Oct 07, 2019 2.123 2.136 2.055 2.075 10,527,990 -0.07(-3.14%)
Oct 04, 2019 2.109 2.156 2.109 2.143 14,540,539 +0.05(+2.58%)
Oct 03, 2019 2.028 2.089 1.998 2.089 19,003,486 +0.07(+3.33%)
Oct 02, 2019 2.028 2.042 1.998 2.022 13,057,031 -0.06(-2.91%)
Oct 01, 2019 2.102 2.134 2.071 2.082 6,071,712 -0.04(-1.90%)
Sep 30, 2019 2.062 2.129 2.055 2.123 8,775,122 +0.04(+1.94%)
Sep 27, 2019 2.102 2.119 2.062 2.082 8,404,257 +0.01(+0.32%)
Sep 26, 2019 2.116 2.116 2.075 2.075 17,534,058 -0.01(-0.32%)
Sep 25, 2019 2.035 2.106 2.011 2.082 10,179,406 +0.03(+1.31%)
Sep 24, 2019 2.096 2.096 2.028 2.055 12,572,519 -0.05(-2.24%)
Sep 23, 2019 2.082 2.123 2.078 2.102 12,133,808 +0.01(+0.65%)
Sep 20, 2019 2.123 2.146 2.075 2.089 15,543,417 -0.05(-2.52%)
Sep 19, 2019 2.156 2.170 2.123 2.143 3,928,661 -0.03(-1.24%)
Sep 18, 2019 2.204 2.212 2.129 2.170 9,100,156 -0.05(-2.13%)
Sep 17, 2019 2.143 2.217 2.136 2.217 10,270,585 +0.02(+0.92%)
Sep 16, 2019 2.170 2.210 2.143 2.197 11,707,356 -0.01(-0.31%)
Sep 13, 2019 2.244 2.257 2.180 2.204 8,763,530 -0.03(-1.21%)
Sep 12, 2019 2.210 2.257 2.196 2.230 19,909,362 +0.07(+3.12%)
Sep 11, 2019 2.177 2.190 2.129 2.163 20,466,042 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.143 2.190 10,447,338 +0.06(+2.85%)
Sep 09, 2019 2.049 2.143 2.042 2.129 20,813,372 +0.10(+4.98%)
Sep 06, 2019 2.055 2.075 2.025 2.028 10,874,352 -0.03(-1.63%)
Sep 05, 2019 2.082 2.116 2.049 2.062 10,822,227 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.015 2.049 13,556,416 +0.05(+2.36%)
Sep 03, 2019 2.022 2.022 1.971 2.001 35,815,820 -0.05(-2.62%)
Aug 30, 2019 2.028 2.082 2.015 2.055 20,634,230 +0.05(+2.69%)
Aug 29, 2019 1.927 2.022 1.921 2.001 25,170,788 +0.09(+4.58%)
Aug 28, 2019 1.867 1.921 1.850 1.914 14,417,990 +0.03(+1.79%)
Aug 27, 2019 1.927 1.947 1.840 1.880 21,968,766 -0.04(-2.11%)
Aug 26, 2019 1.961 1.971 1.894 1.921 16,098,934 -0.05(-2.40%)
Aug 23, 2019 2.049 2.102 1.954 1.968 12,538,642 -0.08(-3.95%)
Aug 22, 2019 2.069 2.075 2.015 2.049 15,371,454 -0.02(-0.98%)
Aug 21, 2019 2.015 2.082 2.001 2.069 18,243,812 +0.05(+2.68%)
Aug 20, 2019 1.981 2.062 1.958 2.015 11,685,697 +0.01(+0.67%)
Aug 19, 2019 2.109 2.116 1.968 2.001 8,951,358 -0.08(-3.98%)
Aug 16, 2019 2.051 2.091 2.031 2.084 13,199,141 +0.04(+1.97%)
Aug 15, 2019 2.078 2.078 1.957 2.044 15,475,287 -0.04(-1.93%)
Aug 14, 2019 2.131 2.145 2.064 2.084 12,222,387 -0.13(-5.76%)
Aug 13, 2019 2.125 2.232 2.104 2.212 14,822,292 +0.09(+4.10%)
Aug 12, 2019 2.165 2.165 2.125 2.125 10,033,590 -0.11(-4.81%)
Aug 09, 2019 2.239 2.272 2.198 2.232 11,715,593 -0.03(-1.19%)
Aug 08, 2019 2.212 2.265 2.198 2.259 21,835,934 +0.09(+4.33%)
Aug 07, 2019 2.138 2.165 2.091 2.165 24,810,804 -0.03(-1.52%)
Aug 06, 2019 2.225 2.225 2.145 2.198 17,689,690 +0.00(+0.00%)
Aug 05, 2019 2.225 2.232 2.172 2.198 16,239,369 -0.11(-4.65%)
Aug 02, 2019 2.319 2.332 2.272 2.306 12,285,856 -0.01(-0.29%)
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.