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 (%)
Aug 31, 2021 5.490 5.490 5.390 5.420 6,909,941 -0.05(-0.91%)
Aug 30, 2021 5.520 5.550 5.425 5.470 7,507,964 -0.08(-1.44%)
Aug 27, 2021 5.450 5.555 5.410 5.550 5,087,865 +0.18(+3.35%)
Aug 26, 2021 5.420 5.470 5.330 5.370 5,456,749 -0.16(-2.89%)
Aug 25, 2021 5.480 5.540 5.420 5.530 5,390,308 +0.08(+1.47%)
Aug 24, 2021 5.380 5.500 5.340 5.450 8,413,631 +0.30(+5.83%)
Aug 23, 2021 5.150 5.220 5.105 5.150 5,079,761 +0.06(+1.18%)
Aug 20, 2021 5.060 5.145 5.000 5.090 5,053,301 -0.01(-0.20%)
Aug 19, 2021 5.130 5.160 5.050 5.100 8,070,507 -0.23(-4.32%)
Aug 18, 2021 5.370 5.460 5.320 5.330 12,924,120 -0.13(-2.38%)
Aug 17, 2021 5.580 5.605 5.395 5.460 5,960,655 -0.25(-4.38%)
Aug 16, 2021 5.830 5.830 5.665 5.710 6,687,025 -0.24(-4.03%)
Aug 13, 2021 5.990 6.000 5.880 5.950 5,752,225 -0.05(-0.83%)
Aug 12, 2021 6.080 6.130 5.985 6.000 14,504,323 -0.12(-1.96%)
Aug 11, 2021 6.120 6.140 5.960 6.120 11,546,316 +0.05(+0.82%)
Aug 10, 2021 5.910 6.110 5.880 6.070 8,781,315 +0.18(+3.06%)
Aug 09, 2021 5.830 5.920 5.760 5.890 5,549,175 -0.04(-0.67%)
Aug 06, 2021 5.960 5.970 5.830 5.930 6,460,420 +0.05(+0.85%)
Aug 05, 2021 6.010 6.040 5.785 5.880 10,311,572 -0.14(-2.33%)
Aug 04, 2021 6.070 6.135 5.870 6.020 8,197,054 +0.03(+0.50%)
Aug 03, 2021 5.870 6.035 5.735 5.990 8,854,417 +0.07(+1.18%)
Aug 02, 2021 6.020 6.060 5.890 5.920 6,733,855 -0.01(-0.17%)
Jul 30, 2021 6.050 6.140 5.890 5.930 6,937,733 -0.20(-3.26%)
Jul 29, 2021 6.050 6.140 6.020 6.130 9,193,668 +0.18(+3.03%)
Jul 28, 2021 5.940 5.990 5.840 5.950 4,446,428 +0.05(+0.85%)
Jul 27, 2021 6.010 6.015 5.800 5.900 8,473,597 -0.18(-2.96%)
Jul 26, 2021 5.910 6.100 5.900 6.080 9,351,386 +0.24(+4.11%)
Jul 23, 2021 5.880 5.940 5.830 5.840 8,872,454 +0.02(+0.34%)
Jul 22, 2021 5.790 5.860 5.700 5.820 8,215,354 +0.00(+0.00%)
Jul 21, 2021 5.620 5.840 5.600 5.820 8,255,411 +0.22(+3.93%)
Jul 20, 2021 5.510 5.650 5.430 5.600 7,872,363 +0.03(+0.54%)
Jul 19, 2021 5.450 5.580 5.410 5.570 9,335,640 -0.15(-2.62%)
Jul 16, 2021 5.820 5.845 5.655 5.720 9,599,541 -0.09(-1.55%)
Jul 15, 2021 5.880 5.980 5.730 5.810 9,566,816 -0.05(-0.85%)
Jul 14, 2021 5.990 6.100 5.805 5.860 12,961,411 +0.03(+0.51%)
Jul 13, 2021 5.900 5.910 5.800 5.830 10,116,204 +0.00(+0.00%)
Jul 12, 2021 5.640 5.855 5.610 5.830 7,727,175 +0.12(+2.10%)
Jul 09, 2021 5.610 5.750 5.560 5.710 7,929,034 +0.21(+3.82%)
Jul 08, 2021 5.530 5.573 5.402 5.500 8,056,353 -0.21(-3.68%)
Jul 07, 2021 5.710 5.800 5.631 5.710 6,671,345 +0.07(+1.24%)
Jul 06, 2021 5.670 5.745 5.590 5.640 11,929,375 -0.18(-3.09%)
Jul 02, 2021 5.780 5.890 5.720 5.820 7,438,804 +0.13(+2.28%)
Jul 01, 2021 5.960 5.970 5.660 5.690 11,266,020 -0.21(-3.56%)
Jun 30, 2021 6.020 6.020 5.850 5.900 20,038,392 -0.18(-2.96%)
Jun 29, 2021 6.220 6.230 5.990 6.080 35,935,136 -0.08(-1.30%)
Jun 28, 2021 6.230 6.240 6.050 6.160 13,568,713 -0.01(-0.16%)
Jun 25, 2021 6.290 6.340 6.170 6.170 11,792,018 -0.05(-0.80%)
Jun 24, 2021 6.080 6.320 6.020 6.220 13,128,232 +0.25(+4.19%)
Jun 23, 2021 5.990 6.060 5.940 5.970 9,320,961 +0.01(+0.17%)
Jun 22, 2021 5.900 6.010 5.850 5.960 14,692,246 +0.03(+0.51%)
Jun 21, 2021 5.710 5.985 5.680 5.930 11,574,080 +0.18(+3.13%)
Jun 18, 2021 5.810 5.860 5.690 5.750 14,602,197 +0.04(+0.70%)
Jun 17, 2021 5.930 5.930 5.680 5.710 27,386,029 -0.25(-4.19%)
Jun 16, 2021 6.240 6.250 5.910 5.960 19,247,946 -0.35(-5.55%)
Jun 15, 2021 6.300 6.330 6.163 6.310 9,464,606 -0.02(-0.32%)
Jun 14, 2021 6.440 6.450 6.300 6.330 7,387,894 -0.10(-1.56%)
Jun 11, 2021 6.430 6.445 6.323 6.430 9,203,304 +0.09(+1.42%)
Jun 10, 2021 6.350 6.380 6.255 6.340 9,427,793 +0.04(+0.63%)
Jun 09, 2021 6.220 6.400 6.200 6.300 14,656,663 +0.07(+1.12%)
Jun 08, 2021 6.340 6.390 6.220 6.230 9,289,491 -0.08(-1.27%)
Jun 07, 2021 6.340 6.380 6.255 6.310 9,012,056 -0.15(-2.32%)
Jun 04, 2021 6.580 6.590 6.410 6.460 12,153,985 +0.01(+0.16%)
Jun 03, 2021 6.500 6.510 6.370 6.450 5,458,916 -0.14(-2.12%)
Jun 02, 2021 6.540 6.690 6.520 6.590 11,852,481 -0.03(-0.45%)
Jun 01, 2021 6.490 6.640 6.440 6.620 12,981,270 +0.37(+5.92%)
May 28, 2021 6.260 6.350 6.160 6.250 13,279,578 -0.10(-1.57%)
May 27, 2021 6.240 6.410 6.200 6.350 23,585,108 +0.24(+3.93%)
May 26, 2021 5.970 6.160 5.950 6.110 15,332,034 +0.06(+0.99%)
May 25, 2021 6.280 6.290 6.015 6.050 16,534,572 -0.11(-1.79%)
May 24, 2021 6.220 6.260 6.140 6.160 41,393,563 -0.17(-2.69%)
May 21, 2021 6.510 6.580 6.290 6.330 16,357,043 -0.21(-3.21%)
May 20, 2021 6.710 6.725 6.505 6.540 12,474,848 -0.16(-2.39%)
May 19, 2021 6.620 6.800 6.460 6.700 22,177,116 -0.11(-1.62%)
May 18, 2021 6.750 6.875 6.690 6.810 21,630,165 +0.12(+1.79%)
May 17, 2021 6.520 6.740 6.505 6.690 17,430,001 +0.11(+1.67%)
May 14, 2021 6.660 6.695 6.445 6.580 26,358,337 -0.14(-2.08%)
May 13, 2021 6.810 7.030 6.680 6.720 30,644,359 -0.20(-2.89%)
May 12, 2021 7.120 7.190 6.870 6.920 26,847,003 -0.34(-4.68%)
May 11, 2021 6.820 7.268 6.800 7.260 35,022,213 +0.32(+4.61%)
May 10, 2021 7.110 7.140 6.920 6.940 25,300,500 +0.02(+0.29%)
May 07, 2021 6.850 6.965 6.770 6.920 20,992,324 +0.07(+1.02%)
May 06, 2021 6.550 6.860 6.540 6.850 26,866,708 +0.38(+5.87%)
May 05, 2021 6.400 6.540 6.310 6.470 25,989,093 +0.45(+7.48%)
May 04, 2021 5.990 6.110 5.950 6.020 22,283,441 +0.00(+0.00%)
May 03, 2021 6.100 6.137 5.964 6.020 28,847,733 -0.12(-1.95%)
Apr 30, 2021 6.290 6.390 6.120 6.140 23,882,900 -0.31(-4.81%)
Apr 29, 2021 6.530 6.530 6.290 6.450 22,697,848 -0.02(-0.31%)
Apr 28, 2021 6.330 6.510 6.322 6.470 18,421,116 +0.16(+2.54%)
Apr 27, 2021 6.270 6.370 6.235 6.310 24,098,236 +0.01(+0.16%)
Apr 26, 2021 6.150 6.310 6.100 6.300 24,118,608 +0.19(+3.11%)
Apr 23, 2021 6.140 6.205 5.940 6.110 36,036,200 +0.01(+0.16%)
Apr 22, 2021 5.970 6.130 5.850 6.100 27,088,909 +0.17(+2.87%)
Apr 21, 2021 5.770 5.930 5.680 5.930 10,151,951 +0.15(+2.60%)
Apr 20, 2021 5.870 5.870 5.720 5.780 24,786,103 -0.08(-1.37%)
Apr 19, 2021 5.760 5.940 5.720 5.860 23,970,478 +0.04(+0.69%)
Apr 16, 2021 5.740 5.850 5.610 5.820 20,558,000 +0.06(+1.04%)
Apr 15, 2021 5.800 5.830 5.680 5.760 19,139,545 +0.09(+1.59%)
Apr 14, 2021 5.580 5.747 5.575 5.670 20,829,141 +0.09(+1.61%)
Apr 13, 2021 5.380 5.650 5.360 5.580 28,784,584 +0.17(+3.14%)
Apr 12, 2021 5.540 5.550 5.350 5.410 19,126,600 -0.07(-1.28%)
Apr 09, 2021 5.410 5.500 5.365 5.480 20,306,900 +0.00(+0.00%)
Apr 08, 2021 5.510 5.560 5.410 5.480 21,868,220 +0.06(+1.11%)
Apr 07, 2021 5.400 5.530 5.330 5.420 33,109,969 +0.09(+1.69%)
Apr 06, 2021 5.190 5.370 5.190 5.330 23,202,159 +0.18(+3.50%)
Apr 05, 2021 5.250 5.309 5.110 5.150 26,065,893 +0.04(+0.78%)
Apr 01, 2021 5.360 5.390 5.073 5.110 23,893,300 -0.23(-4.31%)
Mar 31, 2021 5.170 5.350 5.170 5.340 25,695,973 +0.24(+4.71%)
Mar 30, 2021 5.020 5.140 4.930 5.100 19,100,970 +0.10(+2.00%)
Mar 29, 2021 4.940 5.080 4.920 5.000 26,974,661 +0.02(+0.40%)
Mar 26, 2021 4.910 5.075 4.810 4.980 20,535,400 +0.20(+4.18%)
Mar 25, 2021 4.720 4.845 4.630 4.780 21,335,513 +0.06(+1.27%)
Mar 24, 2021 4.820 4.920 4.700 4.720 12,292,902 -0.07(-1.46%)
Mar 23, 2021 4.990 5.030 4.730 4.790 14,244,916 -0.21(-4.20%)
Mar 22, 2021 4.960 5.050 4.870 5.000 11,878,197 -0.17(-3.29%)
Mar 19, 2021 5.160 5.240 5.030 5.170 14,850,100 +0.10(+1.97%)
Mar 18, 2021 5.220 5.300 5.050 5.070 11,979,261 -0.11(-2.12%)
Mar 17, 2021 5.040 5.250 5.040 5.180 11,597,384 +0.07(+1.37%)
Mar 16, 2021 5.120 5.180 5.020 5.110 11,480,712 +0.08(+1.59%)
Mar 15, 2021 4.910 5.030 4.820 5.030 8,627,089 +0.12(+2.44%)
Mar 12, 2021 5.000 5.050 4.873 4.910 8,506,000 -0.12(-2.39%)
Mar 11, 2021 4.960 5.040 4.880 5.030 13,431,531 +0.31(+6.57%)
Mar 10, 2021 4.670 4.750 4.580 4.720 10,012,327 +0.03(+0.64%)
Mar 09, 2021 4.590 4.840 4.492 4.690 14,564,549 +0.07(+1.52%)
Mar 08, 2021 4.870 4.950 4.600 4.620 12,614,233 -0.27(-5.52%)
Mar 05, 2021 4.750 4.900 4.690 4.890 10,715,900 +0.17(+3.60%)
Mar 04, 2021 4.880 4.980 4.670 4.720 13,326,456 -0.05(-1.05%)
Mar 03, 2021 4.740 4.830 4.570 4.770 10,438,909 +0.01(+0.21%)
Mar 02, 2021 4.610 4.800 4.572 4.760 10,359,984 +0.03(+0.63%)
Mar 01, 2021 4.740 4.870 4.640 4.730 8,274,265 +0.15(+3.28%)
Feb 26, 2021 4.770 4.770 4.555 4.580 9,018,000 -0.11(-2.35%)
Feb 25, 2021 5.020 5.050 4.650 4.690 8,340,540 -0.32(-6.39%)
Feb 24, 2021 4.880 5.040 4.860 5.010 14,145,553 +0.28(+5.92%)
Feb 23, 2021 4.550 4.740 4.450 4.730 8,023,543 +0.19(+4.19%)
Feb 22, 2021 4.300 4.670 4.270 4.540 8,582,401 -0.09(-1.94%)
Feb 19, 2021 4.520 4.630 4.520 4.630 7,730,600 +0.16(+3.58%)
Feb 18, 2021 4.540 4.560 4.430 4.470 4,277,556 -0.02(-0.45%)
Feb 17, 2021 4.550 4.590 4.470 4.490 5,313,118 -0.07(-1.54%)
Feb 16, 2021 4.550 4.620 4.520 4.560 2,739,385 +0.06(+1.33%)
Feb 12, 2021 4.440 4.530 4.400 4.500 3,576,500 +0.03(+0.67%)
Feb 11, 2021 4.490 4.550 4.420 4.470 4,994,064 +0.10(+2.29%)
Feb 10, 2021 4.470 4.480 4.320 4.370 4,235,749 -0.12(-2.67%)
Feb 09, 2021 4.420 4.500 4.330 4.490 3,783,969 +0.01(+0.22%)
Feb 08, 2021 4.520 4.600 4.430 4.480 5,110,746 -0.01(-0.22%)
Feb 05, 2021 4.320 4.550 4.310 4.490 7,412,900 +0.23(+5.40%)
Feb 04, 2021 4.360 4.390 4.250 4.260 5,387,234 -0.10(-2.29%)
Feb 03, 2021 4.370 4.450 4.330 4.360 4,836,081 +0.08(+1.87%)
Feb 02, 2021 4.340 4.350 4.240 4.280 4,210,673 +0.03(+0.71%)
Feb 01, 2021 4.290 4.310 4.160 4.250 4,195,349 +0.01(+0.24%)
Jan 29, 2021 4.320 4.370 4.190 4.240 5,831,900 -0.23(-5.15%)
Jan 28, 2021 4.340 4.500 4.290 4.470 4,840,002 +0.15(+3.47%)
Jan 27, 2021 4.350 4.460 4.230 4.320 6,816,123 -0.17(-3.79%)
Jan 26, 2021 4.640 4.660 4.470 4.490 7,091,243 +0.00(+0.00%)
Jan 25, 2021 4.640 4.650 4.420 4.490 3,518,672 -0.14(-3.02%)
Jan 22, 2021 4.530 4.640 4.520 4.630 4,513,300 -0.01(-0.22%)
Jan 21, 2021 4.720 4.730 4.610 4.640 3,338,190 -0.02(-0.43%)
Jan 20, 2021 4.750 4.775 4.660 4.660 6,995,901 -0.12(-2.51%)
Jan 19, 2021 4.870 4.900 4.670 4.780 22,703,281 -0.09(-1.85%)
Jan 15, 2021 5.110 5.120 4.840 4.870 9,652,600 -0.46(-8.63%)
Jan 14, 2021 5.140 5.340 5.110 5.330 5,480,164 +0.30(+5.96%)
Jan 13, 2021 5.040 5.100 4.960 5.030 6,756,241 -0.13(-2.52%)
Jan 12, 2021 5.140 5.230 5.100 5.160 5,966,466 +0.00(+0.00%)
Jan 11, 2021 5.180 5.290 5.130 5.160 5,917,440 -0.25(-4.62%)
Jan 08, 2021 5.420 5.470 5.270 5.410 3,750,900 -0.01(-0.18%)
Jan 07, 2021 5.450 5.460 5.330 5.420 7,580,444 +0.13(+2.46%)
Jan 06, 2021 5.080 5.420 5.060 5.290 8,185,049 +0.24(+4.75%)
Jan 05, 2021 4.920 5.095 4.875 5.050 5,107,622 +0.10(+2.02%)
Jan 04, 2021 4.920 4.990 4.810 4.950 7,277,817 +0.28(+6.00%)
Dec 31, 2020 4.670 4.670 4.670 3,302,582 -0.07(-1.48%)
Dec 30, 2020 4.680 4.780 4.675 4.740 3,302,582 +0.03(+0.64%)
Dec 29, 2020 4.700 4.820 4.650 4.710 4,059,706 +0.10(+2.17%)
Dec 28, 2020 4.650 4.650 4.550 4.610 2,718,539 -0.04(-0.86%)
Dec 24, 2020 4.640 4.660 4.590 4.650 727,700 +0.00(+0.00%)
Dec 23, 2020 4.650 4.700 4.610 4.650 1,749,542 -0.01(-0.21%)
Dec 22, 2020 4.710 4.730 4.590 4.660 2,859,659 -0.11(-2.31%)
Dec 21, 2020 4.680 4.840 4.670 4.770 5,063,615 -0.12(-2.45%)
Dec 18, 2020 4.900 4.955 4.860 4.890 4,942,000 +0.09(+1.87%)
Dec 17, 2020 4.810 4.895 4.770 4.800 4,249,924 +0.12(+2.56%)
Dec 16, 2020 4.630 4.700 4.570 4.680 2,318,153 -0.02(-0.43%)
Dec 15, 2020 4.650 4.720 4.600 4.700 3,256,529 +0.23(+5.15%)
Dec 14, 2020 4.530 4.550 4.420 4.470 3,166,481 -0.08(-1.76%)
Dec 11, 2020 4.550 4.580 4.510 4.550 2,675,200 -0.05(-1.09%)
Dec 10, 2020 4.420 4.630 4.390 4.600 6,756,444 +0.26(+5.99%)
Dec 09, 2020 4.520 4.540 4.330 4.340 13,056,775 -0.15(-3.34%)
Dec 08, 2020 4.500 4.590 4.480 4.490 4,114,340 -0.07(-1.54%)
Dec 07, 2020 4.530 4.640 4.510 4.560 5,587,547 +0.05(+1.11%)
Dec 04, 2020 4.420 4.550 4.410 4.510 7,995,200 +0.14(+3.20%)
Dec 03, 2020 4.470 4.470 4.350 4.370 7,796,304 -0.10(-2.24%)
Dec 02, 2020 4.480 4.540 4.440 4.470 5,542,293 -0.10(-2.19%)
Dec 01, 2020 4.400 4.600 4.390 4.570 6,078,328 +0.36(+8.55%)
Nov 30, 2020 4.290 4.300 4.200 4.210 3,997,211 -0.02(-0.47%)
Nov 27, 2020 4.270 4.305 4.220 4.230 1,643,200 -0.03(-0.70%)
Nov 25, 2020 4.210 4.310 4.180 4.260 5,963,400 +0.03(+0.71%)
Nov 24, 2020 4.100 4.270 4.100 4.230 7,146,389 +0.18(+4.44%)
Nov 23, 2020 4.010 4.080 4.010 4.050 2,290,275 +0.07(+1.76%)
Nov 20, 2020 3.960 4.020 3.960 3.980 3,622,500 -0.01(-0.25%)
Nov 19, 2020 3.950 4.030 3.920 3.990 3,146,280 +0.08(+2.05%)
Nov 18, 2020 4.030 4.050 3.900 3.910 3,245,206 -0.11(-2.74%)
Nov 17, 2020 3.900 4.055 3.855 4.020 5,343,763 +0.15(+3.88%)
Nov 16, 2020 3.860 3.890 3.820 3.870 4,319,549 +0.04(+1.04%)
Nov 13, 2020 3.780 3.850 3.740 3.830 2,588,300 +0.03(+0.79%)
Nov 12, 2020 3.880 3.930 3.750 3.800 3,530,194 -0.06(-1.55%)
Nov 11, 2020 3.930 3.940 3.855 3.860 3,384,613 +0.03(+0.78%)
Nov 10, 2020 3.970 4.030 3.820 3.830 10,878,319 -0.26(-6.36%)
Nov 09, 2020 4.250 4.275 4.055 4.090 6,164,066 -0.10(-2.39%)
Nov 06, 2020 4.040 4.200 4.020 4.190 5,565,000 +0.15(+3.71%)
Nov 05, 2020 3.930 4.070 3.920 4.040 5,851,475 +0.15(+3.86%)
Nov 04, 2020 3.980 3.990 3.870 3.890 4,623,177 -0.14(-3.47%)
Nov 03, 2020 3.930 4.060 3.910 4.030 7,655,274 +0.14(+3.60%)
Nov 02, 2020 3.860 3.940 3.850 3.890 2,721,426 +0.08(+2.10%)
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%)
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.