Gerdau S.A. ADR (NY: GGB )

5.190 USD +0.070 (+1.37%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 3.350 3.470 3.346 3.450 12,446,000 +0.16(+4.86%)
Oct 31, 2019 3.340 3.382 3.260 3.290 7,475,517 +0.00(+0.00%)
Oct 30, 2019 3.200 3.330 3.160 3.290 11,255,258 +0.08(+2.49%)
Oct 29, 2019 3.230 3.290 3.200 3.210 14,051,545 -0.03(-0.93%)
Oct 28, 2019 3.300 3.340 3.240 3.240 8,195,774 -0.02(-0.61%)
Oct 25, 2019 3.220 3.300 3.220 3.260 8,763,500 +0.06(+1.87%)
Oct 24, 2019 3.270 3.280 3.150 3.200 9,424,604 -0.06(-1.84%)
Oct 23, 2019 3.230 3.280 3.220 3.260 6,436,413 +0.06(+1.87%)
Oct 22, 2019 3.150 3.260 3.140 3.200 6,916,929 +0.02(+0.63%)
Oct 21, 2019 3.130 3.180 3.130 3.180 7,528,719 +0.05(+1.60%)
Oct 18, 2019 3.190 3.215 3.130 3.130 4,501,300 -0.02(-0.63%)
Oct 17, 2019 3.170 3.220 3.150 3.150 5,370,151 -0.01(-0.32%)
Oct 16, 2019 3.140 3.215 3.140 3.160 5,377,945 -0.03(-0.94%)
Oct 15, 2019 3.180 3.250 3.160 3.190 6,936,715 +0.05(+1.59%)
Oct 14, 2019 3.130 3.190 3.120 3.140 4,009,439 -0.07(-2.18%)
Oct 11, 2019 3.160 3.240 3.160 3.210 10,806,200 +0.12(+3.88%)
Oct 10, 2019 3.040 3.140 3.030 3.090 14,287,361 +0.07(+2.32%)
Oct 09, 2019 3.040 3.060 2.960 3.020 7,858,501 +0.00(+0.00%)
Oct 08, 2019 3.040 3.070 2.970 3.020 15,421,134 -0.06(-1.95%)
Oct 07, 2019 3.150 3.170 3.050 3.080 7,094,400 -0.10(-3.14%)
Oct 04, 2019 3.130 3.200 3.130 3.180 9,798,300 +0.08(+2.58%)
Oct 03, 2019 3.010 3.100 2.965 3.100 12,805,705 +0.10(+3.33%)
Oct 02, 2019 3.010 3.030 2.965 3.000 8,798,622 -0.09(-2.91%)
Oct 01, 2019 3.120 3.167 3.074 3.090 4,091,489 -0.06(-1.90%)
Sep 30, 2019 3.060 3.160 3.050 3.150 5,913,211 +0.06(+1.94%)
Sep 27, 2019 3.120 3.145 3.060 3.090 5,663,300 +0.01(+0.32%)
Sep 26, 2019 3.140 3.140 3.080 3.080 11,815,515 -0.01(-0.32%)
Sep 25, 2019 3.020 3.125 2.985 3.090 6,859,503 +0.04(+1.31%)
Sep 24, 2019 3.110 3.110 3.010 3.050 8,472,128 -0.07(-2.24%)
Sep 23, 2019 3.090 3.150 3.083 3.120 8,176,498 +0.02(+0.65%)
Sep 20, 2019 3.150 3.185 3.080 3.100 10,474,100 -0.08(-2.52%)
Sep 19, 2019 3.200 3.220 3.150 3.180 2,647,371 -0.04(-1.24%)
Sep 18, 2019 3.270 3.283 3.160 3.220 6,132,239 -0.07(-2.13%)
Sep 17, 2019 3.180 3.290 3.170 3.290 6,920,945 +0.03(+0.92%)
Sep 16, 2019 3.220 3.280 3.180 3.260 7,889,129 -0.01(-0.31%)
Sep 13, 2019 3.330 3.350 3.235 3.270 5,905,400 -0.04(-1.21%)
Sep 12, 2019 3.280 3.350 3.259 3.310 13,416,139 +0.10(+3.12%)
Sep 11, 2019 3.230 3.250 3.160 3.210 13,791,264 -0.04(-1.23%)
Sep 10, 2019 3.200 3.290 3.180 3.250 7,040,052 +0.09(+2.85%)
Sep 09, 2019 3.040 3.180 3.030 3.160 14,025,316 +0.15(+4.98%)
Sep 06, 2019 3.050 3.080 3.005 3.010 7,327,800 -0.05(-1.63%)
Sep 05, 2019 3.090 3.140 3.040 3.060 7,292,675 +0.02(+0.66%)
Sep 04, 2019 3.050 3.065 2.990 3.040 9,135,138 +0.07(+2.36%)
Sep 03, 2019 3.000 3.000 2.925 2.970 24,134,880 -0.08(-2.62%)
Aug 30, 2019 3.010 3.090 2.990 3.050 13,904,600 +0.08(+2.69%)
Aug 29, 2019 2.860 3.000 2.850 2.970 16,961,608 +0.13(+4.58%)
Aug 28, 2019 2.770 2.850 2.745 2.840 9,715,719 +0.05(+1.79%)
Aug 27, 2019 2.860 2.890 2.730 2.790 14,803,891 -0.06(-2.11%)
Aug 26, 2019 2.910 2.925 2.810 2.850 10,848,441 -0.07(-2.40%)
Aug 23, 2019 3.040 3.120 2.900 2.920 8,449,300 -0.12(-3.95%)
Aug 22, 2019 3.070 3.080 2.990 3.040 10,358,221 -0.03(-0.98%)
Aug 21, 2019 2.990 3.090 2.970 3.070 12,293,791 +0.08(+2.68%)
Aug 20, 2019 2.940 3.060 2.905 2.990 7,874,534 +0.02(+0.67%)
Aug 19, 2019 3.130 3.140 2.920 2.970 6,031,970 -0.14(-4.50%)
Aug 16, 2019 3.060 3.120 3.030 3.110 8,846,300 +0.06(+1.97%)
Aug 15, 2019 3.100 3.100 2.920 3.050 10,371,814 -0.06(-1.93%)
Aug 14, 2019 3.180 3.200 3.080 3.110 8,191,662 -0.19(-5.76%)
Aug 13, 2019 3.170 3.330 3.140 3.300 9,934,165 +0.13(+4.10%)
Aug 12, 2019 3.230 3.230 3.170 3.170 6,724,691 -0.16(-4.80%)
Aug 09, 2019 3.340 3.390 3.280 3.330 7,852,000 -0.04(-1.19%)
Aug 08, 2019 3.300 3.380 3.280 3.370 14,634,833 +0.14(+4.33%)
Aug 07, 2019 3.190 3.230 3.120 3.230 16,628,644 -0.05(-1.52%)
Aug 06, 2019 3.320 3.320 3.200 3.280 11,855,947 +0.00(+0.00%)
Aug 05, 2019 3.320 3.330 3.240 3.280 10,883,915 -0.16(-4.65%)
Aug 02, 2019 3.460 3.480 3.390 3.440 8,234,200 -0.01(-0.29%)
Aug 01, 2019 3.590 3.610 3.430 3.450 14,326,973 -0.11(-3.09%)
Jul 31, 2019 3.700 3.710 3.520 3.560 15,768,678 -0.10(-2.73%)
Jul 30, 2019 3.610 3.690 3.580 3.660 6,182,876 +0.02(+0.55%)
Jul 29, 2019 3.610 3.645 3.580 3.640 3,782,250 +0.04(+1.11%)
Jul 26, 2019 3.600 3.630 3.550 3.600 6,448,800 +0.01(+0.28%)
Jul 25, 2019 3.640 3.640 3.550 3.590 7,271,791 -0.06(-1.64%)
Jul 24, 2019 3.690 3.727 3.640 3.650 2,823,713 -0.06(-1.62%)
Jul 23, 2019 3.740 3.750 3.665 3.710 3,962,784 -0.02(-0.54%)
Jul 22, 2019 3.790 3.810 3.695 3.730 5,311,478 -0.06(-1.58%)
Jul 19, 2019 3.830 3.870 3.760 3.790 4,812,900 -0.04(-1.04%)
Jul 18, 2019 3.840 3.880 3.800 3.830 4,487,200 -0.01(-0.26%)
Jul 17, 2019 3.880 3.900 3.840 3.840 4,722,463 -0.03(-0.78%)
Jul 16, 2019 3.920 4.006 3.865 3.870 12,074,885 -0.07(-1.78%)
Jul 15, 2019 3.920 3.970 3.890 3.940 7,733,734 +0.05(+1.29%)
Jul 12, 2019 3.950 3.960 3.890 3.890 6,464,500 -0.05(-1.27%)
Jul 11, 2019 4.010 4.040 3.885 3.940 11,887,716 -0.11(-2.72%)
Jul 10, 2019 4.060 4.080 4.010 4.050 12,484,928 +0.07(+1.76%)
Jul 09, 2019 3.860 3.990 3.850 3.980 3,559,002 +0.03(+0.76%)
Jul 08, 2019 3.990 4.020 3.950 3.950 4,433,912 -0.03(-0.75%)
Jul 05, 2019 3.940 3.990 3.845 3.980 15,300,200 +0.22(+5.85%)
Jul 03, 2019 3.730 3.800 3.710 3.760 4,752,000 -0.01(-0.27%)
Jul 02, 2019 3.840 3.840 3.730 3.770 9,944,536 -0.11(-2.84%)
Jul 01, 2019 3.980 3.990 3.860 3.880 5,758,241 -0.01(-0.26%)
Jun 28, 2019 3.900 3.930 3.860 3.890 4,401,900 +0.04(+1.04%)
Jun 27, 2019 3.860 3.885 3.775 3.850 4,631,689 -0.01(-0.26%)
Jun 26, 2019 3.840 3.890 3.810 3.860 11,580,708 +0.05(+1.31%)
Jun 25, 2019 3.890 3.910 3.770 3.810 7,126,081 -0.09(-2.31%)
Jun 24, 2019 3.910 3.940 3.900 3.900 3,478,195 -0.01(-0.26%)
Jun 21, 2019 3.890 3.950 3.880 3.910 17,128,900 -0.02(-0.51%)
Jun 20, 2019 3.900 3.940 3.830 3.930 8,680,230 +0.09(+2.34%)
Jun 19, 2019 3.790 3.846 3.725 3.840 9,769,974 +0.09(+2.40%)
Jun 18, 2019 3.680 3.780 3.670 3.750 10,001,033 +0.14(+3.88%)
Jun 17, 2019 3.620 3.668 3.575 3.610 15,879,809 -0.02(-0.55%)
Jun 14, 2019 3.680 3.710 3.580 3.630 6,613,700 -0.12(-3.20%)
Jun 13, 2019 3.740 3.790 3.730 3.750 6,564,505 +0.05(+1.35%)
Jun 12, 2019 3.740 3.775 3.670 3.700 6,527,550 -0.02(-0.54%)
Jun 11, 2019 3.690 3.795 3.680 3.720 11,125,443 +0.13(+3.62%)
Jun 10, 2019 3.540 3.610 3.540 3.590 3,659,932 +0.05(+1.41%)
Jun 07, 2019 3.510 3.560 3.480 3.540 3,987,500 +0.04(+1.14%)
Jun 06, 2019 3.490 3.520 3.440 3.500 5,641,466 +0.02(+0.57%)
Jun 05, 2019 3.560 3.565 3.450 3.480 5,105,472 -0.07(-1.97%)
Jun 04, 2019 3.540 3.590 3.510 3.550 8,296,298 +0.02(+0.57%)
Jun 03, 2019 3.480 3.540 3.470 3.530 6,108,970 +0.05(+1.44%)
May 31, 2019 3.460 3.520 3.420 3.480 6,846,400 +0.01(+0.29%)
May 30, 2019 3.470 3.539 3.455 3.470 4,635,641 -0.03(-0.86%)
May 29, 2019 3.440 3.530 3.410 3.500 5,432,432 +0.04(+1.16%)
May 28, 2019 3.400 3.470 3.360 3.460 6,341,354 +0.06(+1.76%)
May 24, 2019 3.450 3.470 3.380 3.400 3,645,600 -0.01(-0.29%)
May 23, 2019 3.440 3.480 3.380 3.410 5,562,955 -0.07(-2.01%)
May 22, 2019 3.500 3.565 3.470 3.480 9,043,706 +0.00(+0.00%)
May 21, 2019 3.330 3.510 3.310 3.480 9,412,297 +0.15(+4.50%)
May 20, 2019 3.320 3.370 3.280 3.330 7,407,107 +0.00(+0.00%)
May 17, 2019 3.330 3.390 3.280 3.330 13,789,200 -0.04(-1.19%)
May 16, 2019 3.440 3.470 3.350 3.370 8,527,291 -0.06(-1.75%)
May 15, 2019 3.390 3.460 3.360 3.430 8,833,337 -0.06(-1.72%)
May 14, 2019 3.440 3.500 3.430 3.490 9,382,705 +0.07(+2.05%)
May 13, 2019 3.440 3.460 3.380 3.420 8,562,365 -0.12(-3.39%)
May 10, 2019 3.570 3.590 3.470 3.540 8,658,400 -0.02(-0.56%)
May 09, 2019 3.550 3.590 3.490 3.560 11,445,382 -0.05(-1.39%)
May 08, 2019 3.690 3.730 3.560 3.610 31,711,212 +0.07(+1.98%)
May 07, 2019 3.460 3.540 3.420 3.540 13,202,408 +0.01(+0.28%)
May 06, 2019 3.480 3.580 3.470 3.530 11,066,350 -0.06(-1.67%)
May 03, 2019 3.530 3.620 3.530 3.590 10,574,100 +0.09(+2.57%)
May 02, 2019 3.510 3.540 3.470 3.500 10,802,600 +0.00(+0.00%)
May 01, 2019 3.580 3.610 3.470 3.500 6,994,098 -0.08(-2.23%)
Apr 30, 2019 3.640 3.675 3.570 3.580 8,035,257 -0.05(-1.38%)
Apr 29, 2019 3.650 3.670 3.610 3.630 6,365,362 -0.01(-0.27%)
Apr 26, 2019 3.680 3.707 3.620 3.640 7,947,100 -0.02(-0.55%)
Apr 25, 2019 3.640 3.705 3.600 3.660 8,341,910 +0.02(+0.55%)
Apr 24, 2019 3.720 3.725 3.610 3.640 11,665,378 -0.09(-2.41%)
Apr 23, 2019 3.780 3.810 3.730 3.730 11,690,480 -0.06(-1.58%)
Apr 22, 2019 3.830 3.848 3.760 3.790 5,335,500 -0.02(-0.52%)
Apr 18, 2019 3.870 3.890 3.780 3.810 8,252,900 -0.02(-0.52%)
Apr 17, 2019 3.930 3.960 3.760 3.830 12,538,087 -0.06(-1.54%)
Apr 16, 2019 3.770 3.960 3.770 3.890 16,018,277 +0.06(+1.57%)
Apr 15, 2019 3.910 3.910 3.810 3.830 9,636,086 -0.04(-1.03%)
Apr 12, 2019 3.920 3.985 3.840 3.870 9,254,400 -0.07(-1.78%)
Apr 11, 2019 4.050 4.090 3.930 3.940 10,348,748 -0.14(-3.43%)
Apr 10, 2019 4.060 4.090 4.000 4.080 10,024,498 +0.01(+0.25%)
Apr 09, 2019 4.070 4.080 3.980 4.070 19,647,142 -0.07(-1.69%)
Apr 08, 2019 4.130 4.170 4.083 4.140 7,347,845 +0.05(+1.22%)
Apr 05, 2019 4.180 4.220 4.060 4.090 11,102,700 -0.13(-3.08%)
Apr 04, 2019 4.120 4.236 4.100 4.220 9,639,509 +0.08(+1.93%)
Apr 03, 2019 4.240 4.300 4.120 4.140 14,663,159 -0.03(-0.72%)
Apr 02, 2019 4.200 4.240 4.115 4.170 13,691,062 +0.02(+0.48%)
Apr 01, 2019 4.010 4.220 4.000 4.150 22,295,555 +0.27(+6.96%)
Mar 29, 2019 3.880 3.980 3.860 3.880 12,792,700 +0.07(+1.84%)
Mar 28, 2019 3.740 3.829 3.690 3.810 12,165,755 +0.06(+1.60%)
Mar 27, 2019 3.840 3.870 3.730 3.750 16,426,619 -0.20(-5.06%)
Mar 26, 2019 3.950 3.975 3.870 3.950 7,981,433 +0.07(+1.80%)
Mar 25, 2019 3.850 3.940 3.840 3.880 9,433,819 +0.03(+0.78%)
Mar 22, 2019 4.010 4.040 3.840 3.850 9,416,200 -0.30(-7.23%)
Mar 21, 2019 4.240 4.260 4.070 4.150 15,354,350 -0.06(-1.43%)
Mar 20, 2019 4.190 4.290 4.145 4.210 12,229,846 +0.00(+0.00%)
Mar 19, 2019 4.150 4.290 4.135 4.210 18,106,512 +0.08(+1.94%)
Mar 18, 2019 4.010 4.160 4.000 4.130 22,600,525 +0.15(+3.77%)
Mar 15, 2019 3.870 4.010 3.860 3.980 13,065,600 +0.13(+3.38%)
Mar 14, 2019 3.940 3.970 3.830 3.850 12,740,887 -0.09(-2.28%)
Mar 13, 2019 3.870 3.968 3.860 3.940 8,298,581 +0.06(+1.55%)
Mar 12, 2019 3.900 3.930 3.880 3.880 6,523,943 -0.04(-1.02%)
Mar 11, 2019 3.880 3.920 3.800 3.920 14,626,453 +0.10(+2.62%)
Mar 08, 2019 3.770 3.830 3.740 3.820 8,040,700 -0.04(-1.04%)
Mar 07, 2019 3.900 3.920 3.810 3.860 15,386,134 -0.06(-1.53%)
Mar 06, 2019 4.070 4.110 3.920 3.920 8,280,570 -0.15(-3.69%)
Mar 05, 2019 4.050 4.130 4.030 4.070 3,431,028 +0.01(+0.25%)
Mar 04, 2019 3.960 4.060 3.950 4.060 6,471,377 +0.09(+2.27%)
Mar 01, 2019 4.010 4.050 3.970 3.970 5,235,600 -0.08(-1.98%)
Feb 28, 2019 4.150 4.170 4.030 4.050 9,109,446 -0.13(-3.11%)
Feb 27, 2019 4.130 4.180 4.110 4.180 10,197,840 +0.03(+0.72%)
Feb 26, 2019 4.110 4.160 4.100 4.150 8,020,637 +0.04(+0.97%)
Feb 25, 2019 4.090 4.150 4.070 4.110 10,284,421 +0.06(+1.48%)
Feb 22, 2019 4.090 4.100 4.000 4.050 10,407,600 +0.02(+0.50%)
Feb 21, 2019 4.080 4.130 4.000 4.030 26,838,112 -0.23(-5.40%)
Feb 20, 2019 4.170 4.280 4.160 4.260 15,151,569 +0.07(+1.67%)
Feb 19, 2019 4.150 4.260 4.150 4.190 8,206,722 -0.03(-0.71%)
Feb 15, 2019 4.230 4.270 4.170 4.220 11,793,400 -0.04(-0.94%)
Feb 14, 2019 4.110 4.300 4.080 4.260 20,976,489 +0.10(+2.40%)
Feb 13, 2019 4.190 4.250 4.140 4.160 13,744,922 -0.03(-0.72%)
Feb 12, 2019 4.140 4.220 4.130 4.190 9,483,990 +0.08(+1.95%)
Feb 11, 2019 4.070 4.140 4.010 4.110 13,931,117 +0.04(+0.98%)
Feb 08, 2019 4.040 4.110 4.000 4.070 8,095,600 -0.01(-0.25%)
Feb 07, 2019 4.190 4.210 4.050 4.080 8,714,225 -0.06(-1.45%)
Feb 06, 2019 4.220 4.270 4.120 4.140 9,889,428 -0.20(-4.61%)
Feb 05, 2019 4.340 4.390 4.310 4.340 6,910,484 +0.03(+0.70%)
Feb 04, 2019 4.250 4.360 4.220 4.310 5,230,162 +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.