Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.870 3.875 3.755 3.810 7,854,600 -0.10(-2.56%)
Oct 29, 2020 3.780 3.945 3.742 3.910 4,378,777 +0.07(+1.82%)
Oct 28, 2020 3.990 4.010 3.830 3.840 9,481,921 -0.36(-8.57%)
Oct 27, 2020 4.120 4.240 4.100 4.200 9,835,466 +0.10(+2.44%)
Oct 26, 2020 4.120 4.170 4.042 4.100 2,317,750 -0.04(-0.97%)
Oct 23, 2020 4.090 4.170 4.055 4.140 4,445,400 +0.03(+0.73%)
Oct 22, 2020 4.140 4.190 4.100 4.110 5,401,936 +0.03(+0.74%)
Oct 21, 2020 4.080 4.160 4.070 4.080 2,283,298 +0.01(+0.25%)
Oct 20, 2020 4.050 4.160 4.050 4.070 3,586,271 +0.03(+0.74%)
Oct 19, 2020 4.080 4.195 3.995 4.040 6,999,861 -0.02(-0.49%)
Oct 16, 2020 4.070 4.110 4.020 4.060 2,910,100 +0.04(+1.00%)
Oct 15, 2020 3.850 4.060 3.840 4.020 3,374,887 +0.08(+2.03%)
Oct 14, 2020 3.970 3.980 3.920 3.940 4,689,639 -0.01(-0.25%)
Oct 13, 2020 3.890 3.970 3.840 3.950 4,680,627 +0.00(+0.00%)
Oct 12, 2020 3.960 3.980 3.915 3.950 1,944,267 +0.03(+0.77%)
Oct 09, 2020 3.980 3.995 3.870 3.920 8,139,200 -0.05(-1.26%)
Oct 08, 2020 3.970 4.030 3.900 3.970 5,709,980 +0.05(+1.28%)
Oct 07, 2020 4.000 4.055 3.910 3.920 5,528,001 +0.08(+2.08%)
Oct 06, 2020 3.950 3.970 3.800 3.840 5,652,695 -0.07(-1.79%)
Oct 05, 2020 3.700 3.920 3.680 3.910 5,560,409 +0.29(+8.01%)
Oct 02, 2020 3.570 3.680 3.570 3.620 3,676,800 +0.00(+0.00%)
Oct 01, 2020 3.660 3.685 3.570 3.620 4,117,679 -0.08(-2.16%)
Sep 30, 2020 3.620 3.770 3.620 3.700 5,325,063 +0.18(+5.11%)
Sep 29, 2020 3.640 3.680 3.520 3.520 6,768,339 -0.10(-2.76%)
Sep 28, 2020 3.770 3.790 3.580 3.620 8,569,364 -0.05(-1.36%)
Sep 25, 2020 3.620 3.715 3.615 3.670 4,451,000 -0.04(-1.08%)
Sep 24, 2020 3.660 3.780 3.615 3.710 4,587,856 +0.03(+0.82%)
Sep 23, 2020 3.700 3.780 3.660 3.680 4,690,504 -0.10(-2.65%)
Sep 22, 2020 3.820 3.830 3.725 3.780 3,737,388 +0.00(+0.00%)
Sep 21, 2020 3.890 3.910 3.740 3.780 12,403,966 -0.12(-3.08%)
Sep 18, 2020 4.080 4.120 3.880 3.900 7,349,300 -0.22(-5.34%)
Sep 17, 2020 3.970 4.170 3.940 4.120 7,323,539 +0.08(+1.98%)
Sep 16, 2020 4.030 4.095 3.965 4.040 6,038,573 -0.01(-0.25%)
Sep 15, 2020 3.850 4.090 3.850 4.050 8,855,991 +0.19(+4.92%)
Sep 14, 2020 3.810 3.870 3.740 3.860 3,670,298 +0.13(+3.49%)
Sep 11, 2020 3.770 3.890 3.725 3.730 4,557,000 -0.01(-0.27%)
Sep 10, 2020 3.840 3.935 3.720 3.740 5,637,090 -0.13(-3.36%)
Sep 09, 2020 3.830 3.930 3.820 3.870 6,436,455 +0.20(+5.45%)
Sep 08, 2020 3.630 3.730 3.585 3.670 6,176,903 -0.09(-2.39%)
Sep 04, 2020 3.710 3.820 3.585 3.760 8,621,500 +0.08(+2.17%)
Sep 03, 2020 3.710 3.790 3.610 3.680 5,991,613 +0.01(+0.27%)
Sep 02, 2020 3.770 3.770 3.620 3.670 3,523,184 -0.06(-1.61%)
Sep 01, 2020 3.580 3.740 3.560 3.730 4,544,477 +0.23(+6.57%)
Aug 31, 2020 3.600 3.600 3.490 3.500 2,613,600 -0.13(-3.58%)
Aug 28, 2020 3.490 3.630 3.480 3.630 3,309,300 +0.14(+4.01%)
Aug 27, 2020 3.530 3.530 3.390 3.490 4,351,139 +0.00(+0.00%)
Aug 26, 2020 3.590 3.640 3.420 3.490 6,013,920 -0.08(-2.24%)
Aug 25, 2020 3.500 3.570 3.440 3.570 3,995,337 +0.03(+0.85%)
Aug 24, 2020 3.530 3.560 3.480 3.540 3,347,193 +0.02(+0.57%)
Aug 21, 2020 3.580 3.590 3.455 3.520 6,450,500 -0.15(-4.09%)
Aug 20, 2020 3.490 3.680 3.460 3.670 8,808,430 +0.05(+1.38%)
Aug 19, 2020 3.630 3.705 3.580 3.620 10,295,291 +0.03(+0.84%)
Aug 18, 2020 3.380 3.600 3.370 3.590 8,815,575 +0.32(+9.79%)
Aug 17, 2020 3.360 3.415 3.250 3.270 4,474,634 -0.05(-1.51%)
Aug 14, 2020 3.320 3.350 3.270 3.320 3,715,300 -0.01(-0.30%)
Aug 13, 2020 3.390 3.410 3.320 3.330 2,333,233 +0.01(+0.30%)
Aug 12, 2020 3.390 3.420 3.250 3.320 5,028,723 -0.03(-0.90%)
Aug 11, 2020 3.400 3.450 3.340 3.350 5,912,726 -0.01(-0.30%)
Aug 10, 2020 3.340 3.380 3.280 3.360 3,686,500 +0.10(+3.07%)
Aug 07, 2020 3.320 3.360 3.200 3.260 6,970,400 -0.12(-3.55%)
Aug 06, 2020 3.450 3.465 3.360 3.380 4,027,616 -0.10(-2.87%)
Aug 05, 2020 3.470 3.600 3.450 3.480 16,076,855 +0.17(+5.14%)
Aug 04, 2020 3.260 3.335 3.220 3.310 6,118,836 +0.01(+0.30%)
Aug 03, 2020 3.340 3.375 3.265 3.300 10,234,486 -0.04(-1.20%)
Jul 31, 2020 3.400 3.410 3.330 3.340 5,631,000 -0.12(-3.47%)
Jul 30, 2020 3.440 3.485 3.370 3.460 2,931,805 -0.02(-0.57%)
Jul 29, 2020 3.500 3.540 3.460 3.480 4,743,164 +0.04(+1.16%)
Jul 28, 2020 3.420 3.478 3.395 3.440 4,652,638 -0.05(-1.43%)
Jul 27, 2020 3.350 3.500 3.340 3.490 16,089,731 +0.18(+5.44%)
Jul 24, 2020 3.110 3.320 3.080 3.310 8,619,400 +0.15(+4.75%)
Jul 23, 2020 3.270 3.290 3.130 3.160 6,474,990 -0.14(-4.24%)
Jul 22, 2020 3.150 3.300 3.120 3.300 7,551,434 +0.20(+6.45%)
Jul 21, 2020 3.100 3.130 3.060 3.100 3,778,867 +0.03(+0.98%)
Jul 20, 2020 3.050 3.090 3.030 3.070 2,959,068 +0.03(+0.99%)
Jul 17, 2020 3.090 3.095 3.030 3.040 2,253,200 -0.01(-0.33%)
Jul 16, 2020 3.070 3.090 3.020 3.050 2,627,833 -0.05(-1.61%)
Jul 15, 2020 3.170 3.180 3.055 3.100 5,186,783 -0.04(-1.27%)
Jul 14, 2020 3.000 3.170 2.960 3.140 12,454,614 +0.12(+3.97%)
Jul 13, 2020 3.160 3.200 3.010 3.020 4,896,304 -0.04(-1.31%)
Jul 10, 2020 3.000 3.080 2.990 3.060 15,855,400 +0.03(+0.99%)
Jul 09, 2020 3.040 3.060 2.940 3.030 11,685,262 +0.01(+0.33%)
Jul 08, 2020 3.010 3.045 2.960 3.020 12,607,083 +0.08(+2.72%)
Jul 07, 2020 3.040 3.040 2.920 2.940 9,383,598 -0.11(-3.61%)
Jul 06, 2020 3.070 3.090 3.005 3.050 5,516,518 +0.09(+3.04%)
Jul 02, 2020 2.980 3.045 2.940 2.960 6,228,700 +0.05(+1.72%)
Jul 01, 2020 2.970 3.005 2.860 2.910 9,106,781 -0.05(-1.69%)
Jun 30, 2020 2.860 2.990 2.830 2.960 5,541,095 +0.08(+2.78%)
Jun 29, 2020 2.840 2.910 2.785 2.880 5,638,446 +0.11(+3.97%)
Jun 26, 2020 2.890 2.930 2.750 2.770 8,766,100 -0.21(-7.05%)
Jun 25, 2020 2.980 3.010 2.860 2.980 6,228,590 +0.00(+0.00%)
Jun 24, 2020 2.980 3.055 2.880 2.980 20,715,715 -0.05(-1.65%)
Jun 23, 2020 3.000 3.170 2.991 3.030 16,532,545 +0.15(+5.21%)
Jun 22, 2020 2.910 2.990 2.860 2.880 6,092,667 -0.01(-0.35%)
Jun 19, 2020 2.930 3.079 2.860 2.890 13,480,700 +0.04(+1.40%)
Jun 18, 2020 2.750 2.860 2.700 2.850 9,238,171 +0.02(+0.71%)
Jun 17, 2020 2.820 2.890 2.780 2.830 6,615,084 -0.06(-2.08%)
Jun 16, 2020 2.840 2.900 2.740 2.890 17,325,675 +0.22(+8.24%)
Jun 15, 2020 2.560 2.715 2.541 2.670 6,683,000 -0.08(-2.91%)
Jun 12, 2020 2.770 2.835 2.660 2.750 7,957,100 +0.16(+6.18%)
Jun 11, 2020 2.870 2.870 2.570 2.590 6,761,480 -0.33(-11.30%)
Jun 10, 2020 3.070 3.085 2.910 2.920 11,882,865 -0.17(-5.50%)
Jun 09, 2020 3.060 3.107 3.025 3.090 10,315,152 -0.13(-4.04%)
Jun 08, 2020 3.110 3.230 3.100 3.220 14,288,312 +0.12(+3.87%)
Jun 05, 2020 3.200 3.240 3.060 3.100 11,527,300 +0.07(+2.31%)
Jun 04, 2020 3.030 3.090 2.950 3.030 9,330,760 -0.01(-0.33%)
Jun 03, 2020 2.860 3.100 2.815 3.040 44,471,170 +0.29(+10.55%)
Jun 02, 2020 2.630 2.790 2.630 2.750 7,836,660 +0.23(+9.13%)
Jun 01, 2020 2.520 2.560 2.485 2.520 5,031,294 +0.02(+0.80%)
May 29, 2020 2.490 2.540 2.390 2.500 7,847,000 -0.02(-0.79%)
May 28, 2020 2.550 2.570 2.420 2.520 10,082,651 -0.02(-0.79%)
May 27, 2020 2.350 2.540 2.330 2.540 9,597,509 +0.30(+13.39%)
May 26, 2020 2.370 2.389 2.220 2.240 9,638,792 +0.14(+6.67%)
May 22, 2020 2.130 2.130 2.052 2.100 4,614,100 -0.04(-1.87%)
May 21, 2020 2.140 2.220 2.080 2.140 7,410,191 +0.04(+1.90%)
May 20, 2020 2.130 2.190 2.100 2.100 7,794,542 +0.02(+0.96%)
May 19, 2020 2.110 2.160 2.055 2.080 5,821,404 -0.02(-0.95%)
May 18, 2020 2.020 2.120 2.010 2.100 10,732,139 +0.20(+10.53%)
May 15, 2020 1.990 2.030 1.880 1.900 7,572,400 -0.13(-6.40%)
May 14, 2020 1.870 2.040 1.835 2.030 19,424,506 +0.07(+3.57%)
May 13, 2020 2.090 2.090 1.935 1.960 6,673,379 -0.11(-5.31%)
May 12, 2020 2.200 2.230 2.060 2.070 7,772,087 -0.08(-3.72%)
May 11, 2020 2.220 2.245 2.140 2.150 8,453,000 -0.14(-6.11%)
May 08, 2020 2.220 2.315 2.195 2.290 25,185,300 +0.15(+7.01%)
May 07, 2020 2.070 2.180 2.060 2.140 10,694,905 +0.10(+4.90%)
May 06, 2020 2.040 2.110 1.950 2.040 6,354,409 -0.03(-1.45%)
May 05, 2020 2.140 2.185 2.050 2.070 7,198,455 -0.03(-1.43%)
May 04, 2020 2.020 2.100 1.990 2.100 4,768,730 +0.04(+1.94%)
May 01, 2020 2.100 2.113 2.010 2.060 2,236,700 -0.09(-4.19%)
Apr 30, 2020 2.210 2.235 2.140 2.150 5,552,636 -0.17(-7.33%)
Apr 29, 2020 2.250 2.375 2.250 2.320 6,681,275 +0.15(+6.91%)
Apr 28, 2020 2.110 2.220 2.080 2.170 12,964,698 +0.14(+6.90%)
Apr 27, 2020 2.010 2.070 1.950 2.030 6,509,208 +0.08(+4.10%)
Apr 24, 2020 2.130 2.135 1.900 1.950 14,303,700 -0.21(-9.72%)
Apr 23, 2020 2.170 2.265 2.140 2.160 7,347,423 +0.01(+0.47%)
Apr 22, 2020 2.180 2.220 2.140 2.150 7,428,155 +0.01(+0.47%)
Apr 21, 2020 2.160 2.180 2.060 2.140 5,803,007 -0.06(-2.73%)
Apr 20, 2020 2.280 2.330 2.200 2.200 11,922,502 -0.14(-5.98%)
Apr 17, 2020 2.300 2.380 2.270 2.340 6,788,700 +0.15(+6.85%)
Apr 16, 2020 2.200 2.220 2.100 2.190 10,751,496 +0.02(+0.92%)
Apr 15, 2020 2.110 2.200 2.080 2.170 6,651,026 -0.07(-3.13%)
Apr 14, 2020 2.240 2.300 2.190 2.240 8,441,563 +0.10(+4.67%)
Apr 13, 2020 2.060 2.180 2.000 2.140 13,194,914 +0.00(+0.00%)
Apr 09, 2020 2.190 2.230 2.070 2.140 24,591,100 +0.00(+0.00%)
Apr 08, 2020 1.990 2.170 1.960 2.140 12,932,795 +0.17(+8.63%)
Apr 07, 2020 2.000 2.060 1.940 1.970 7,774,798 +0.13(+7.07%)
Apr 06, 2020 1.830 1.930 1.780 1.840 13,461,345 +0.11(+6.36%)
Apr 03, 2020 1.830 1.850 1.700 1.730 7,744,100 -0.13(-6.99%)
Apr 02, 2020 1.850 1.940 1.800 1.860 10,160,925 +0.09(+5.08%)
Apr 01, 2020 1.850 1.895 1.770 1.770 11,546,027 -0.14(-7.33%)
Mar 31, 2020 1.930 2.050 1.890 1.910 36,561,622 +0.04(+2.14%)
Mar 30, 2020 1.980 2.000 1.860 1.870 10,430,884 -0.13(-6.50%)
Mar 27, 2020 2.040 2.110 1.975 2.000 10,752,900 -0.20(-9.09%)
Mar 26, 2020 2.250 2.290 2.065 2.200 15,361,153 +0.10(+4.76%)
Mar 25, 2020 1.970 2.160 1.870 2.100 19,479,923 +0.18(+9.38%)
Mar 24, 2020 1.840 1.940 1.810 1.920 10,739,760 +0.20(+11.63%)
Mar 23, 2020 1.750 1.785 1.650 1.720 11,632,921 -0.12(-6.52%)
Mar 20, 2020 2.030 2.060 1.765 1.840 9,745,600 -0.09(-4.66%)
Mar 19, 2020 1.730 2.040 1.680 1.930 10,618,514 +0.12(+6.63%)
Mar 18, 2020 1.910 2.030 1.720 1.810 7,434,128 -0.40(-18.10%)
Mar 17, 2020 2.170 2.290 2.020 2.210 7,920,776 +0.06(+2.79%)
Mar 16, 2020 1.950 2.310 1.870 2.150 7,464,349 -0.44(-16.99%)
Mar 13, 2020 2.610 2.620 2.185 2.590 8,773,400 +0.35(+15.62%)
Mar 12, 2020 2.270 2.345 1.820 2.240 16,127,172 -0.48(-17.65%)
Mar 11, 2020 2.930 3.000 2.520 2.720 17,484,856 -0.32(-10.53%)
Mar 10, 2020 3.040 3.080 2.810 3.040 12,603,455 +0.22(+7.80%)
Mar 09, 2020 3.080 3.220 2.810 2.820 11,902,195 -0.64(-18.50%)
Mar 06, 2020 3.460 3.567 3.380 3.460 10,899,000 -0.28(-7.49%)
Mar 05, 2020 3.850 3.880 3.610 3.740 14,437,495 -0.27(-6.73%)
Mar 04, 2020 3.980 4.050 3.850 4.010 12,356,249 +0.17(+4.43%)
Mar 03, 2020 3.910 4.020 3.740 3.840 17,803,050 -0.01(-0.26%)
Mar 02, 2020 3.820 3.905 3.720 3.850 15,768,144 +0.11(+2.94%)
Feb 28, 2020 3.650 3.760 3.590 3.740 26,873,300 +0.00(+0.00%)
Feb 27, 2020 3.750 3.960 3.725 3.740 12,537,936 -0.11(-2.86%)
Feb 26, 2020 4.050 4.150 3.830 3.850 17,539,910 -0.16(-3.99%)
Feb 25, 2020 4.250 4.260 3.990 4.010 15,811,972 -0.22(-5.20%)
Feb 24, 2020 4.120 4.250 4.080 4.230 7,945,953 -0.15(-3.42%)
Feb 21, 2020 4.320 4.450 4.280 4.380 9,654,000 -0.07(-1.57%)
Feb 20, 2020 4.570 4.590 4.420 4.450 9,681,541 -0.26(-5.52%)
Feb 19, 2020 4.580 4.760 4.580 4.710 15,388,537 +0.04(+0.86%)
Feb 18, 2020 4.660 4.720 4.600 4.670 8,863,836 -0.10(-2.10%)
Feb 14, 2020 4.830 4.830 4.680 4.770 5,544,200 -0.07(-1.45%)
Feb 13, 2020 4.810 4.910 4.760 4.840 6,508,049 -0.02(-0.41%)
Feb 12, 2020 4.920 4.970 4.830 4.860 7,204,743 +0.03(+0.62%)
Feb 11, 2020 4.690 4.910 4.670 4.830 11,723,958 +0.20(+4.32%)
Feb 10, 2020 4.700 4.740 4.580 4.630 13,548,664 -0.08(-1.70%)
Feb 07, 2020 4.810 4.840 4.690 4.710 23,221,500 -0.27(-5.42%)
Feb 06, 2020 5.040 5.195 4.945 4.980 31,695,381 -0.04(-0.80%)
Feb 05, 2020 5.070 5.100 5.000 5.020 5,386,166 +0.03(+0.60%)
Feb 04, 2020 4.950 4.990 4.920 4.990 9,765,853 +0.20(+4.18%)
Feb 03, 2020 4.730 4.820 4.730 4.790 6,920,548 +0.11(+2.35%)
Jan 31, 2020 4.690 4.725 4.640 4.680 9,482,900 -0.17(-3.51%)
Jan 30, 2020 4.610 4.850 4.570 4.850 19,488,180 +0.09(+1.89%)
Jan 29, 2020 4.730 4.790 4.690 4.760 10,741,567 -0.06(-1.24%)
Jan 28, 2020 4.820 4.850 4.740 4.820 7,773,222 +0.08(+1.69%)
Jan 27, 2020 4.810 4.890 4.720 4.740 21,905,727 -0.43(-8.32%)
Jan 24, 2020 5.330 5.343 5.110 5.170 13,117,900 -0.14(-2.64%)
Jan 23, 2020 5.140 5.320 5.120 5.310 11,349,459 +0.12(+2.31%)
Jan 22, 2020 5.180 5.250 5.090 5.190 11,381,805 +0.02(+0.39%)
Jan 21, 2020 5.220 5.240 5.090 5.170 16,307,339 +0.03(+0.58%)
Jan 17, 2020 5.060 5.170 5.030 5.140 13,677,900 +0.11(+2.19%)
Jan 16, 2020 5.020 5.050 4.940 5.030 19,076,208 +0.02(+0.40%)
Jan 15, 2020 5.150 5.150 4.970 5.010 9,203,640 -0.12(-2.34%)
Jan 14, 2020 5.230 5.260 5.110 5.130 10,840,082 -0.11(-2.10%)
Jan 13, 2020 5.120 5.270 5.110 5.240 9,173,686 +0.17(+3.35%)
Jan 10, 2020 5.060 5.170 5.035 5.070 14,779,000 +0.08(+1.60%)
Jan 09, 2020 5.010 5.055 4.940 4.990 5,976,288 -0.07(-1.38%)
Jan 08, 2020 5.010 5.130 5.010 5.060 6,260,712 +0.03(+0.60%)
Jan 07, 2020 4.920 5.070 4.890 5.030 11,094,391 +0.07(+1.41%)
Jan 06, 2020 4.900 4.990 4.840 4.960 13,881,615 +0.00(+0.00%)
Jan 03, 2020 4.990 5.045 4.890 4.960 16,586,400 -0.13(-2.55%)
Jan 02, 2020 5.080 5.120 5.020 5.090 9,662,702 +0.19(+3.88%)
Dec 31, 2019 4.880 4.910 4.840 4.900 2,226,000 -0.01(-0.20%)
Dec 30, 2019 4.920 4.970 4.860 4.910 7,183,916 +0.09(+1.87%)
Dec 27, 2019 4.860 4.895 4.800 4.820 8,925,600 -0.01(-0.21%)
Dec 26, 2019 4.750 4.830 4.750 4.830 5,522,611 +0.12(+2.55%)
Dec 24, 2019 4.680 4.735 4.680 4.710 1,132,800 +0.01(+0.21%)
Dec 23, 2019 4.670 4.720 4.620 4.700 4,957,796 +0.09(+1.95%)
Dec 20, 2019 4.630 4.650 4.580 4.610 11,978,300 +0.16(+3.60%)
Dec 19, 2019 4.410 4.520 4.400 4.450 15,223,782 +0.10(+2.30%)
Dec 18, 2019 4.400 4.450 4.330 4.350 8,905,543 -0.05(-1.14%)
Dec 17, 2019 4.400 4.490 4.380 4.400 6,518,425 -0.02(-0.45%)
Dec 16, 2019 4.520 4.530 4.410 4.420 7,520,664 -0.01(-0.23%)
Dec 13, 2019 4.350 4.450 4.340 4.430 13,755,600 +0.09(+2.07%)
Dec 12, 2019 4.240 4.360 4.230 4.340 6,379,278 +0.10(+2.36%)
Dec 11, 2019 4.250 4.290 4.220 4.240 7,050,738 +0.02(+0.47%)
Dec 10, 2019 4.190 4.270 4.140 4.220 13,435,348 +0.09(+2.18%)
Dec 09, 2019 4.200 4.230 4.120 4.130 12,638,498 -0.05(-1.20%)
Dec 06, 2019 4.100 4.260 4.090 4.180 10,948,100 +0.10(+2.45%)
Dec 05, 2019 4.060 4.110 4.010 4.080 8,382,609 +0.01(+0.25%)
Dec 04, 2019 4.050 4.120 4.030 4.070 7,075,749 +0.04(+0.99%)
Dec 03, 2019 4.050 4.080 4.000 4.030 8,962,083 -0.04(-0.98%)
Dec 02, 2019 3.990 4.100 3.980 4.070 7,161,600 +0.10(+2.52%)
Nov 29, 2019 4.010 4.020 3.945 3.970 4,902,000 -0.09(-2.22%)
Nov 27, 2019 3.970 4.090 3.970 4.060 12,146,500 +0.07(+1.75%)
Nov 26, 2019 3.940 4.040 3.920 3.990 11,650,388 +0.06(+1.53%)
Nov 25, 2019 3.970 4.080 3.930 3.930 16,723,597 -0.02(-0.51%)
Nov 22, 2019 3.880 3.985 3.880 3.950 20,962,900 +0.06(+1.54%)
Nov 21, 2019 3.650 3.900 3.650 3.890 43,839,524 +0.29(+8.06%)
Nov 20, 2019 3.540 3.630 3.540 3.600 7,613,912 -0.01(-0.28%)
Nov 19, 2019 3.590 3.610 3.520 3.610 6,777,338 +0.04(+1.12%)
Nov 18, 2019 3.640 3.640 3.530 3.570 8,734,293 -0.11(-2.99%)
Nov 15, 2019 3.690 3.718 3.640 3.680 3,193,100 +0.05(+1.38%)
Nov 14, 2019 3.600 3.660 3.540 3.630 7,011,498 +0.01(+0.28%)
Nov 13, 2019 3.590 3.640 3.570 3.620 6,266,740 -0.02(-0.55%)
Nov 12, 2019 3.600 3.660 3.560 3.640 7,975,994 +0.01(+0.28%)
Nov 11, 2019 3.580 3.670 3.570 3.630 10,470,794 +0.02(+0.55%)
Nov 08, 2019 3.640 3.720 3.570 3.610 12,676,400 -0.08(-2.17%)
Nov 07, 2019 3.650 3.740 3.630 3.690 11,086,014 +0.14(+3.94%)
Nov 06, 2019 3.580 3.630 3.530 3.550 12,251,814 -0.11(-3.01%)
Nov 05, 2019 3.600 3.690 3.600 3.660 9,761,162 +0.11(+3.10%)
Nov 04, 2019 3.560 3.620 3.550 3.550 17,584,249 +0.10(+2.90%)
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.