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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 1.495 1.512 1.448 1.455 8,206,680 -0.12(-7.33%)
Apr 29, 2020 1.522 1.607 1.522 1.570 9,874,786 +0.10(+6.91%)
Apr 28, 2020 1.428 1.502 1.407 1.468 19,161,554 +0.09(+6.90%)
Apr 27, 2020 1.360 1.401 1.319 1.373 9,620,474 +0.05(+4.10%)
Apr 24, 2020 1.441 1.445 1.286 1.319 21,140,572 -0.14(-9.72%)
Apr 23, 2020 1.468 1.532 1.448 1.461 10,859,338 +0.01(+0.46%)
Apr 22, 2020 1.475 1.502 1.448 1.455 10,978,659 +0.01(+0.47%)
Apr 21, 2020 1.461 1.475 1.394 1.448 8,576,724 -0.04(-2.73%)
Apr 20, 2020 1.543 1.576 1.489 1.489 17,621,210 -0.09(-5.98%)
Apr 17, 2020 1.556 1.610 1.536 1.583 10,033,557 +0.10(+6.85%)
Apr 16, 2020 1.489 1.502 1.421 1.482 15,890,488 +0.01(+0.92%)
Apr 15, 2020 1.428 1.489 1.407 1.468 9,830,078 -0.05(-3.12%)
Apr 14, 2020 1.516 1.556 1.482 1.516 12,476,455 +0.07(+4.67%)
Apr 13, 2020 1.394 1.475 1.353 1.448 19,501,808 +0.00(+0.00%)
Apr 09, 2020 1.482 1.509 1.401 1.448 36,345,136 +0.00(+0.00%)
Apr 08, 2020 1.346 1.468 1.326 1.448 19,114,402 +0.12(+8.63%)
Apr 07, 2020 1.353 1.394 1.313 1.333 11,490,990 +0.09(+7.07%)
Apr 06, 2020 1.238 1.306 1.204 1.245 19,895,588 +0.07(+6.36%)
Apr 03, 2020 1.238 1.252 1.150 1.171 11,445,619 -0.09(-6.99%)
Apr 02, 2020 1.252 1.313 1.218 1.258 15,017,636 +0.06(+5.09%)
Apr 01, 2020 1.252 1.282 1.198 1.198 17,064,788 -0.09(-7.33%)
Mar 31, 2020 1.306 1.387 1.279 1.292 54,037,320 +0.03(+2.14%)
Mar 30, 2020 1.340 1.353 1.258 1.265 15,416,630 -0.09(-6.50%)
Mar 27, 2020 1.380 1.428 1.336 1.353 15,892,563 -0.14(-9.09%)
Mar 26, 2020 1.522 1.549 1.397 1.489 22,703,464 +0.07(+4.76%)
Mar 25, 2020 1.333 1.461 1.265 1.421 28,790,922 +0.12(+9.38%)
Mar 24, 2020 1.245 1.313 1.225 1.299 15,873,142 +0.14(+11.63%)
Mar 23, 2020 1.184 1.208 1.116 1.164 17,193,216 -0.08(-6.52%)
Mar 20, 2020 1.373 1.394 1.194 1.245 14,403,794 -0.06(-4.66%)
Mar 19, 2020 1.171 1.380 1.137 1.306 15,693,943 +0.08(+6.63%)
Mar 18, 2020 1.292 1.373 1.164 1.225 10,987,487 -0.27(-18.10%)
Mar 17, 2020 1.468 1.549 1.367 1.495 11,706,742 +0.04(+2.79%)
Mar 16, 2020 1.319 1.563 1.265 1.455 11,032,153 -0.30(-16.99%)
Mar 13, 2020 1.766 1.773 1.478 1.752 12,966,903 +0.24(+15.63%)
Mar 12, 2020 1.536 1.587 1.231 1.516 23,835,624 -0.32(-17.65%)
Mar 11, 2020 1.982 2.030 1.705 1.840 25,842,254 -0.22(-10.53%)
Mar 10, 2020 2.057 2.084 1.901 2.057 18,627,644 +0.15(+7.80%)
Mar 09, 2020 2.084 2.179 1.901 1.908 17,591,196 -0.43(-18.50%)
Mar 06, 2020 2.341 2.414 2.287 2.341 16,108,495 -0.19(-7.49%)
Mar 05, 2020 2.605 2.625 2.443 2.530 21,338,318 -0.18(-6.73%)
Mar 04, 2020 2.693 2.740 2.605 2.713 18,262,280 +0.12(+4.43%)
Mar 03, 2020 2.646 2.720 2.530 2.598 26,312,538 -0.01(-0.26%)
Mar 02, 2020 2.585 2.642 2.517 2.605 23,304,990 +0.08(+3.11%)
Feb 28, 2020 2.466 2.540 2.425 2.526 39,783,396 +0.00(+0.00%)
Feb 27, 2020 2.533 2.675 2.516 2.526 18,561,236 -0.07(-2.86%)
Feb 26, 2020 2.736 2.803 2.587 2.601 25,966,188 -0.11(-3.99%)
Feb 25, 2020 2.871 2.878 2.695 2.709 23,408,138 -0.15(-5.20%)
Feb 24, 2020 2.783 2.871 2.756 2.857 11,763,236 -0.10(-3.42%)
Feb 21, 2020 2.918 3.006 2.891 2.959 14,291,839 -0.05(-1.57%)
Feb 20, 2020 3.087 3.100 2.986 3.006 14,332,611 -0.18(-5.52%)
Feb 19, 2020 3.094 3.215 3.094 3.182 22,781,282 +0.03(+0.86%)
Feb 18, 2020 3.148 3.188 3.107 3.155 13,122,076 -0.07(-2.10%)
Feb 14, 2020 3.263 3.263 3.161 3.222 8,207,667 -0.05(-1.45%)
Feb 13, 2020 3.249 3.317 3.215 3.269 9,634,555 -0.01(-0.41%)
Feb 12, 2020 3.323 3.357 3.263 3.283 10,665,945 +0.02(+0.62%)
Feb 11, 2020 3.168 3.317 3.155 3.263 17,356,218 +0.14(+4.32%)
Feb 10, 2020 3.175 3.202 3.094 3.128 20,057,524 -0.05(-1.70%)
Feb 07, 2020 3.249 3.269 3.168 3.182 34,377,248 -0.18(-5.42%)
Feb 06, 2020 3.404 3.509 3.340 3.364 46,922,032 -0.03(-0.80%)
Feb 05, 2020 3.425 3.445 3.377 3.391 7,973,712 +0.02(+0.60%)
Feb 04, 2020 3.344 3.371 3.323 3.371 14,457,427 +0.14(+4.18%)
Feb 03, 2020 3.195 3.256 3.195 3.236 10,245,221 +0.07(+2.35%)
Jan 31, 2020 3.168 3.192 3.134 3.161 14,038,542 -0.11(-3.51%)
Jan 30, 2020 3.114 3.276 3.087 3.276 28,850,418 +0.06(+1.89%)
Jan 29, 2020 3.195 3.236 3.168 3.215 15,901,880 -0.04(-1.24%)
Jan 28, 2020 3.256 3.276 3.202 3.256 11,507,524 +0.05(+1.69%)
Jan 27, 2020 3.249 3.303 3.188 3.202 32,429,370 -0.29(-8.32%)
Jan 24, 2020 3.600 3.609 3.452 3.492 19,419,818 -0.09(-2.64%)
Jan 23, 2020 3.472 3.594 3.459 3.587 16,801,808 +0.08(+2.31%)
Jan 22, 2020 3.499 3.546 3.438 3.506 16,849,692 +0.01(+0.39%)
Jan 21, 2020 3.526 3.540 3.438 3.492 24,141,482 +0.02(+0.58%)
Jan 17, 2020 3.418 3.492 3.398 3.472 20,248,846 +0.07(+2.19%)
Jan 16, 2020 3.391 3.411 3.337 3.398 28,240,532 +0.01(+0.40%)
Jan 15, 2020 3.479 3.479 3.357 3.384 13,625,124 -0.08(-2.34%)
Jan 14, 2020 3.533 3.553 3.452 3.465 16,047,722 -0.07(-2.10%)
Jan 13, 2020 3.459 3.560 3.452 3.540 13,580,780 +0.11(+3.35%)
Jan 10, 2020 3.418 3.492 3.401 3.425 21,878,920 +0.05(+1.60%)
Jan 09, 2020 3.384 3.415 3.337 3.371 8,847,333 -0.05(-1.38%)
Jan 08, 2020 3.384 3.465 3.384 3.418 9,268,396 +0.02(+0.60%)
Jan 07, 2020 3.323 3.425 3.303 3.398 16,424,203 +0.05(+1.41%)
Jan 06, 2020 3.310 3.371 3.269 3.350 20,550,426 +0.00(+0.00%)
Jan 03, 2020 3.371 3.408 3.303 3.350 24,554,606 -0.09(-2.55%)
Jan 02, 2020 3.431 3.459 3.391 3.438 14,304,722 +0.13(+3.88%)
Dec 31, 2019 3.296 3.317 3.269 3.310 3,295,383 -0.01(-0.20%)
Dec 30, 2019 3.323 3.357 3.283 3.317 10,635,112 +0.06(+1.87%)
Dec 27, 2019 3.283 3.307 3.242 3.256 13,213,512 -0.01(-0.21%)
Dec 26, 2019 3.209 3.263 3.209 3.263 8,175,706 +0.08(+2.55%)
Dec 24, 2019 3.161 3.198 3.161 3.182 1,677,003 +0.01(+0.21%)
Dec 23, 2019 3.155 3.188 3.121 3.175 7,339,551 +0.06(+1.95%)
Dec 20, 2019 3.128 3.141 3.094 3.114 17,732,748 +0.11(+3.60%)
Dec 19, 2019 2.979 3.053 2.972 3.006 22,537,378 +0.07(+2.30%)
Dec 18, 2019 2.972 3.006 2.925 2.938 13,183,819 -0.03(-1.14%)
Dec 17, 2019 2.972 3.033 2.959 2.972 9,649,915 -0.01(-0.45%)
Dec 16, 2019 3.053 3.060 2.979 2.986 11,133,636 -0.01(-0.23%)
Dec 13, 2019 2.938 3.006 2.932 2.992 20,363,872 +0.06(+2.07%)
Dec 12, 2019 2.864 2.945 2.857 2.932 9,443,921 +0.07(+2.36%)
Dec 11, 2019 2.871 2.898 2.851 2.864 10,437,955 +0.01(+0.47%)
Dec 10, 2019 2.830 2.884 2.797 2.851 19,889,770 +0.06(+2.18%)
Dec 09, 2019 2.837 2.857 2.783 2.790 18,710,108 -0.03(-1.20%)
Dec 06, 2019 2.770 2.878 2.763 2.824 16,207,633 +0.07(+2.45%)
Dec 05, 2019 2.742 2.776 2.709 2.756 12,409,665 +0.01(+0.25%)
Dec 04, 2019 2.736 2.783 2.722 2.749 10,474,981 +0.03(+0.99%)
Dec 03, 2019 2.736 2.756 2.702 2.722 13,267,521 -0.03(-0.98%)
Dec 02, 2019 2.695 2.770 2.688 2.749 10,602,075 +0.07(+2.52%)
Nov 29, 2019 2.709 2.715 2.665 2.682 7,256,950 -0.06(-2.22%)
Nov 27, 2019 2.682 2.763 2.682 2.742 17,981,752 +0.05(+1.75%)
Nov 26, 2019 2.661 2.729 2.648 2.695 17,247,304 +0.04(+1.53%)
Nov 25, 2019 2.682 2.756 2.655 2.655 24,757,714 -0.01(-0.51%)
Nov 22, 2019 2.621 2.692 2.621 2.668 31,033,602 +0.04(+1.54%)
Nov 21, 2019 2.466 2.634 2.466 2.628 64,900,292 +0.20(+8.06%)
Nov 20, 2019 2.391 2.452 2.391 2.432 11,271,681 -0.01(-0.28%)
Nov 19, 2019 2.425 2.439 2.378 2.439 10,033,212 +0.03(+1.12%)
Nov 18, 2019 2.459 2.459 2.384 2.412 12,930,300 -0.07(-2.99%)
Nov 15, 2019 2.493 2.512 2.459 2.486 4,727,084 +0.03(+1.38%)
Nov 14, 2019 2.432 2.472 2.391 2.452 10,379,864 +0.01(+0.28%)
Nov 13, 2019 2.425 2.459 2.412 2.445 9,277,319 -0.01(-0.55%)
Nov 12, 2019 2.432 2.472 2.405 2.459 11,807,709 +0.01(+0.54%)
Nov 11, 2019 2.412 2.473 2.405 2.446 15,541,629 +0.01(+0.55%)
Nov 08, 2019 2.452 2.506 2.405 2.432 18,815,374 -0.05(-2.17%)
Nov 07, 2019 2.459 2.520 2.446 2.486 16,454,790 +0.09(+3.94%)
Nov 06, 2019 2.412 2.446 2.378 2.392 18,185,168 -0.07(-3.01%)
Nov 05, 2019 2.425 2.486 2.425 2.466 14,488,333 +0.07(+3.10%)
Nov 04, 2019 2.398 2.439 2.392 2.392 26,100,012 +0.07(+2.90%)
Nov 01, 2019 2.257 2.338 2.255 2.324 18,473,394 +0.11(+4.86%)
Oct 31, 2019 2.250 2.278 2.196 2.217 11,095,788 +0.00(+0.00%)
Oct 30, 2019 2.156 2.244 2.129 2.217 16,705,996 +0.05(+2.49%)
Oct 29, 2019 2.176 2.217 2.156 2.163 20,856,478 -0.02(-0.93%)
Oct 28, 2019 2.223 2.250 2.183 2.183 12,164,853 -0.01(-0.61%)
Oct 25, 2019 2.169 2.223 2.169 2.196 13,007,520 +0.04(+1.88%)
Oct 24, 2019 2.203 2.210 2.122 2.156 13,988,786 -0.04(-1.84%)
Oct 23, 2019 2.176 2.210 2.169 2.196 9,553,463 +0.04(+1.88%)
Oct 22, 2019 2.122 2.196 2.115 2.156 10,266,685 +0.01(+0.63%)
Oct 21, 2019 2.109 2.142 2.109 2.142 11,174,755 +0.03(+1.60%)
Oct 18, 2019 2.149 2.166 2.109 2.109 6,681,206 -0.01(-0.64%)
Oct 17, 2019 2.136 2.169 2.122 2.122 7,970,827 -0.01(-0.32%)
Oct 16, 2019 2.115 2.166 2.115 2.129 7,982,396 -0.02(-0.94%)
Oct 15, 2019 2.142 2.190 2.129 2.149 10,296,053 +0.03(+1.59%)
Oct 14, 2019 2.109 2.149 2.102 2.115 5,951,145 -0.05(-2.18%)
Oct 11, 2019 2.129 2.183 2.129 2.163 16,039,466 +0.08(+3.88%)
Oct 10, 2019 2.048 2.115 2.041 2.082 21,206,496 +0.05(+2.32%)
Oct 09, 2019 2.048 2.062 1.994 2.035 11,664,245 +0.00(+0.00%)
Oct 08, 2019 2.048 2.068 2.001 2.035 22,889,338 -0.04(-1.95%)
Oct 07, 2019 2.122 2.136 2.055 2.075 10,530,102 -0.07(-3.14%)
Oct 04, 2019 2.109 2.156 2.109 2.142 14,543,457 +0.05(+2.58%)
Oct 03, 2019 2.028 2.089 1.998 2.089 19,007,298 +0.07(+3.33%)
Oct 02, 2019 2.028 2.041 1.998 2.021 13,059,651 -0.06(-2.91%)
Oct 01, 2019 2.102 2.134 2.071 2.082 6,072,930 -0.04(-1.91%)
Sep 30, 2019 2.062 2.129 2.055 2.122 8,776,883 +0.04(+1.94%)
Sep 27, 2019 2.102 2.119 2.062 2.082 8,405,944 +0.01(+0.32%)
Sep 26, 2019 2.115 2.115 2.075 2.075 17,537,576 -0.01(-0.32%)
Sep 25, 2019 2.035 2.105 2.011 2.082 10,181,448 +0.03(+1.31%)
Sep 24, 2019 2.095 2.095 2.028 2.055 12,575,041 -0.05(-2.24%)
Sep 23, 2019 2.082 2.122 2.077 2.102 12,136,242 +0.01(+0.64%)
Sep 20, 2019 2.122 2.146 2.075 2.089 15,546,536 -0.05(-2.52%)
Sep 19, 2019 2.156 2.169 2.122 2.142 3,929,449 -0.03(-1.24%)
Sep 18, 2019 2.203 2.212 2.129 2.169 9,101,982 -0.05(-2.13%)
Sep 17, 2019 2.142 2.217 2.136 2.217 10,272,646 +0.02(+0.92%)
Sep 16, 2019 2.169 2.210 2.142 2.196 11,709,705 -0.01(-0.31%)
Sep 13, 2019 2.244 2.257 2.179 2.203 8,765,289 -0.03(-1.21%)
Sep 12, 2019 2.210 2.257 2.195 2.230 19,913,356 +0.07(+3.12%)
Sep 11, 2019 2.176 2.190 2.129 2.163 20,470,148 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.142 2.190 10,449,434 +0.06(+2.85%)
Sep 09, 2019 2.048 2.142 2.041 2.129 20,817,548 +0.10(+4.98%)
Sep 06, 2019 2.055 2.075 2.025 2.028 10,876,534 -0.03(-1.63%)
Sep 05, 2019 2.082 2.115 2.048 2.062 10,824,398 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.014 2.048 13,559,136 +0.05(+2.36%)
Sep 03, 2019 2.021 2.021 1.971 2.001 35,823,008 -0.05(-2.62%)
Aug 30, 2019 2.028 2.082 2.014 2.055 20,638,370 +0.05(+2.69%)
Aug 29, 2019 1.927 2.021 1.920 2.001 25,175,838 +0.09(+4.58%)
Aug 28, 2019 1.866 1.920 1.849 1.913 14,420,883 +0.03(+1.79%)
Aug 27, 2019 1.927 1.947 1.839 1.880 21,973,174 -0.04(-2.11%)
Aug 26, 2019 1.961 1.971 1.893 1.920 16,102,164 -0.05(-2.40%)
Aug 23, 2019 2.048 2.102 1.954 1.967 12,541,158 -0.08(-3.95%)
Aug 22, 2019 2.068 2.075 2.014 2.048 15,374,538 -0.02(-0.98%)
Aug 21, 2019 2.014 2.082 2.001 2.068 18,247,474 +0.05(+2.68%)
Aug 20, 2019 1.981 2.062 1.957 2.014 11,688,042 +0.01(+0.67%)
Aug 19, 2019 2.109 2.115 1.967 2.001 8,953,155 -0.08(-3.98%)
Aug 16, 2019 2.050 2.091 2.030 2.084 13,201,788 +0.04(+1.97%)
Aug 15, 2019 2.077 2.077 1.957 2.044 15,478,391 -0.04(-1.93%)
Aug 14, 2019 2.131 2.144 2.064 2.084 12,224,838 -0.13(-5.76%)
Aug 13, 2019 2.124 2.231 2.104 2.211 14,825,265 +0.09(+4.10%)
Aug 12, 2019 2.164 2.164 2.124 2.124 10,035,602 -0.11(-4.81%)
Aug 09, 2019 2.238 2.272 2.198 2.231 11,717,943 -0.03(-1.19%)
Aug 08, 2019 2.211 2.265 2.198 2.258 21,840,314 +0.09(+4.33%)
Aug 07, 2019 2.138 2.164 2.091 2.164 24,815,780 -0.03(-1.52%)
Aug 06, 2019 2.225 2.225 2.144 2.198 17,693,240 +0.00(+0.00%)
Aug 05, 2019 2.225 2.231 2.171 2.198 16,242,626 -0.11(-4.65%)
Aug 02, 2019 2.318 2.332 2.272 2.305 12,288,320 -0.01(-0.29%)
Aug 01, 2019 2.406 2.419 2.298 2.312 21,380,878 -0.07(-3.09%)
Jul 31, 2019 2.479 2.486 2.359 2.385 23,532,408 -0.07(-2.73%)
Jul 30, 2019 2.419 2.473 2.399 2.453 9,227,024 +0.01(+0.55%)
Jul 29, 2019 2.419 2.442 2.399 2.439 5,644,446 +0.03(+1.11%)
Jul 26, 2019 2.412 2.432 2.379 2.412 9,623,876 +0.01(+0.28%)
Jul 25, 2019 2.439 2.439 2.379 2.406 10,852,068 -0.04(-1.64%)
Jul 24, 2019 2.473 2.497 2.439 2.446 4,213,972 -0.04(-1.62%)
Jul 23, 2019 2.506 2.513 2.456 2.486 5,913,866 -0.01(-0.54%)
Jul 22, 2019 2.540 2.553 2.476 2.499 7,926,591 -0.04(-1.58%)
Jul 19, 2019 2.566 2.593 2.520 2.540 7,182,538 -0.03(-1.04%)
Jul 18, 2019 2.573 2.600 2.546 2.566 6,696,479 -0.01(-0.26%)
Jul 17, 2019 2.600 2.613 2.573 2.573 7,047,574 -0.02(-0.78%)
Jul 16, 2019 2.627 2.685 2.590 2.593 18,019,972 -0.05(-1.78%)
Jul 15, 2019 2.627 2.660 2.607 2.640 11,541,449 +0.03(+1.29%)
Jul 12, 2019 2.647 2.654 2.607 2.607 9,647,306 -0.03(-1.27%)
Jul 11, 2019 2.687 2.707 2.603 2.640 17,740,650 -0.07(-2.72%)
Jul 10, 2019 2.721 2.734 2.687 2.714 18,631,900 +0.05(+1.76%)
Jul 09, 2019 2.587 2.674 2.580 2.667 5,311,281 +0.02(+0.76%)
Jul 08, 2019 2.674 2.694 2.647 2.647 6,616,955 -0.02(-0.75%)
Jul 05, 2019 2.640 2.674 2.576 2.667 22,833,276 +0.15(+5.85%)
Jul 03, 2019 2.499 2.546 2.486 2.520 7,091,654 -0.01(-0.27%)
Jul 02, 2019 2.573 2.573 2.499 2.526 14,840,742 -0.07(-2.84%)
Jul 01, 2019 2.667 2.674 2.587 2.600 8,593,319 -0.01(-0.26%)
Jun 28, 2019 2.613 2.633 2.587 2.607 6,569,181 +0.03(+1.04%)
Jun 27, 2019 2.587 2.603 2.530 2.580 6,912,107 -0.01(-0.26%)
Jun 26, 2019 2.573 2.607 2.553 2.587 17,282,486 +0.03(+1.31%)
Jun 25, 2019 2.607 2.620 2.526 2.553 10,634,617 -0.06(-2.31%)
Jun 24, 2019 2.620 2.640 2.613 2.613 5,190,689 -0.01(-0.26%)
Jun 21, 2019 2.607 2.647 2.600 2.620 25,562,338 -0.01(-0.51%)
Jun 20, 2019 2.613 2.640 2.566 2.633 12,953,953 +0.06(+2.34%)
Jun 19, 2019 2.540 2.577 2.496 2.573 14,580,234 +0.06(+2.40%)
Jun 18, 2019 2.466 2.533 2.459 2.513 14,925,056 +0.09(+3.88%)
Jun 17, 2019 2.426 2.458 2.396 2.419 23,698,256 -0.01(-0.55%)
Jun 14, 2019 2.466 2.486 2.399 2.432 9,869,965 -0.08(-3.20%)
Jun 13, 2019 2.506 2.540 2.499 2.513 9,796,548 +0.03(+1.35%)
Jun 12, 2019 2.506 2.530 2.459 2.479 9,741,398 -0.01(-0.54%)
Jun 11, 2019 2.473 2.543 2.466 2.493 16,603,071 +0.09(+3.62%)
Jun 10, 2019 2.372 2.419 2.372 2.406 5,461,904 +0.03(+1.41%)
Jun 07, 2019 2.352 2.385 2.332 2.372 5,950,751 +0.03(+1.14%)
Jun 06, 2019 2.339 2.359 2.305 2.345 8,419,050 +0.01(+0.57%)
Jun 05, 2019 2.385 2.389 2.312 2.332 7,619,158 -0.05(-1.97%)
Jun 04, 2019 2.372 2.406 2.352 2.379 12,380,992 +0.01(+0.57%)
Jun 03, 2019 2.332 2.372 2.325 2.365 9,116,730 +0.03(+1.44%)
May 31, 2019 2.318 2.359 2.292 2.332 10,217,235 +0.01(+0.29%)
May 30, 2019 2.325 2.371 2.315 2.325 6,918,005 -0.02(-0.86%)
May 29, 2019 2.305 2.365 2.285 2.345 8,107,097 +0.03(+1.16%)
May 28, 2019 2.278 2.325 2.251 2.318 9,463,529 +0.04(+1.76%)
May 24, 2019 2.312 2.325 2.265 2.278 5,440,516 -0.01(-0.29%)
May 23, 2019 2.305 2.332 2.265 2.285 8,301,883 -0.05(-2.01%)
May 22, 2019 2.345 2.389 2.325 2.332 13,496,387 +0.00(+0.00%)
May 21, 2019 2.231 2.352 2.218 2.332 14,046,455 +0.11(+5.06%)
May 20, 2019 2.213 2.246 2.186 2.220 11,112,322 +0.00(+0.00%)
May 17, 2019 2.220 2.260 2.186 2.220 20,686,894 -0.03(-1.19%)
May 16, 2019 2.293 2.313 2.233 2.246 12,792,850 -0.04(-1.75%)
May 15, 2019 2.260 2.306 2.240 2.286 13,251,987 -0.04(-1.72%)
May 14, 2019 2.293 2.333 2.286 2.326 14,076,163 +0.05(+2.05%)
May 13, 2019 2.293 2.306 2.253 2.280 12,845,469 -0.08(-3.39%)
May 10, 2019 2.380 2.393 2.313 2.360 12,989,543 -0.01(-0.56%)
May 09, 2019 2.366 2.393 2.326 2.373 17,170,640 -0.03(-1.39%)
May 08, 2019 2.460 2.486 2.373 2.406 47,573,932 +0.05(+1.98%)
May 07, 2019 2.306 2.360 2.280 2.360 19,806,574 +0.01(+0.28%)
May 06, 2019 2.320 2.386 2.313 2.353 16,602,008 -0.04(-1.67%)
May 03, 2019 2.353 2.413 2.353 2.393 15,863,522 +0.06(+2.57%)
May 02, 2019 2.340 2.360 2.313 2.333 16,206,324 +0.00(+0.00%)
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.