Gerdau S.A. ADR (NY: GGB )

5.920 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 4.320 4.365 4.274 4.310 6,054,400 -0.02(-0.46%)
Jan 31, 2019 4.360 4.370 4.260 4.330 9,357,752 -0.02(-0.46%)
Jan 30, 2019 4.330 4.380 4.260 4.350 13,109,061 +0.16(+3.82%)
Jan 29, 2019 4.200 4.240 4.160 4.190 7,249,552 +0.06(+1.45%)
Jan 28, 2019 4.200 4.240 4.120 4.130 9,742,275 -0.17(-3.95%)
Jan 25, 2019 4.280 4.320 4.230 4.300 8,311,500 +0.08(+1.90%)
Jan 24, 2019 4.160 4.270 4.140 4.220 17,471,466 +0.03(+0.72%)
Jan 23, 2019 4.050 4.190 4.020 4.190 11,126,780 +0.18(+4.49%)
Jan 22, 2019 4.070 4.100 4.000 4.010 8,102,893 -0.08(-1.96%)
Jan 18, 2019 4.070 4.120 4.015 4.090 11,996,801 +0.07(+1.74%)
Jan 17, 2019 3.930 4.050 3.910 4.020 17,692,378 +0.03(+0.75%)
Jan 16, 2019 3.980 4.040 3.960 3.990 9,113,409 +0.00(+0.00%)
Jan 15, 2019 4.080 4.110 3.950 3.990 12,460,354 -0.08(-1.97%)
Jan 14, 2019 4.010 4.115 3.990 4.070 8,219,529 -0.07(-1.69%)
Jan 11, 2019 4.020 4.160 4.000 4.140 18,203,900 -0.04(-0.96%)
Jan 10, 2019 4.250 4.260 4.150 4.180 9,065,732 -0.11(-2.56%)
Jan 09, 2019 4.270 4.310 4.240 4.290 8,524,534 +0.12(+2.88%)
Jan 08, 2019 4.160 4.205 4.095 4.170 9,463,672 +0.05(+1.21%)
Jan 07, 2019 4.150 4.210 4.090 4.120 10,322,230 -0.01(-0.24%)
Jan 04, 2019 4.040 4.170 4.020 4.130 9,639,700 +0.18(+4.56%)
Jan 03, 2019 4.080 4.090 3.900 3.950 9,840,996 -0.04(-1.00%)
Jan 02, 2019 3.840 4.020 3.820 3.990 13,383,808 +0.23(+6.12%)
Dec 31, 2018 3.750 3.780 3.665 3.760 4,231,200 +0.02(+0.53%)
Dec 28, 2018 3.740 3.810 3.710 3.740 4,163,300 +0.01(+0.27%)
Dec 27, 2018 3.710 3.730 3.610 3.730 13,851,947 -0.10(-2.61%)
Dec 26, 2018 3.660 3.830 3.650 3.830 6,277,241 +0.14(+3.79%)
Dec 24, 2018 3.690 3.750 3.660 3.690 4,087,200 -0.02(-0.54%)
Dec 21, 2018 3.820 3.860 3.680 3.710 9,934,900 -0.06(-1.59%)
Dec 20, 2018 3.870 3.925 3.710 3.770 20,855,261 -0.03(-0.79%)
Dec 19, 2018 3.930 4.020 3.780 3.800 14,002,873 -0.08(-2.06%)
Dec 18, 2018 3.900 3.940 3.870 3.880 9,736,749 +0.07(+1.84%)
Dec 17, 2018 3.880 3.945 3.800 3.810 11,386,159 -0.02(-0.52%)
Dec 14, 2018 3.880 3.940 3.800 3.830 12,083,800 -0.10(-2.54%)
Dec 13, 2018 3.970 3.980 3.870 3.930 8,579,070 -0.04(-1.01%)
Dec 12, 2018 4.030 4.070 3.960 3.970 15,251,634 +0.04(+1.02%)
Dec 11, 2018 3.990 4.000 3.860 3.930 9,076,553 +0.05(+1.29%)
Dec 10, 2018 3.920 3.980 3.850 3.880 18,754,787 -0.12(-3.00%)
Dec 07, 2018 4.120 4.190 3.980 4.000 13,460,600 -0.06(-1.48%)
Dec 06, 2018 3.980 4.080 3.920 4.060 11,307,231 +0.00(+0.00%)
Dec 04, 2018 4.200 4.220 4.050 4.060 11,965,600 -0.14(-3.33%)
Dec 03, 2018 4.240 4.260 4.160 4.200 10,334,629 +0.18(+4.48%)
Nov 30, 2018 3.910 4.040 3.850 4.020 13,318,500 +0.14(+3.61%)
Nov 29, 2018 3.970 3.990 3.870 3.880 15,035,750 -0.06(-1.52%)
Nov 28, 2018 3.870 3.960 3.760 3.940 25,769,242 +0.13(+3.41%)
Nov 27, 2018 3.810 3.840 3.750 3.810 12,489,813 +0.00(+0.00%)
Nov 26, 2018 3.820 3.895 3.750 3.810 10,748,934 -0.09(-2.31%)
Nov 23, 2018 3.940 3.980 3.890 3.900 5,870,100 -0.16(-3.94%)
Nov 21, 2018 4.060 4.060 4.060 0 -0.05(-1.22%)
Nov 20, 2018 4.190 4.210 4.080 4.110 10,660,478 -0.19(-4.42%)
Nov 19, 2018 4.280 4.380 4.230 4.300 13,983,759 -0.05(-1.15%)
Nov 16, 2018 4.130 4.370 4.110 4.350 17,409,300 +0.29(+7.14%)
Nov 15, 2018 4.030 4.200 4.030 4.060 14,922,616 +0.03(+0.74%)
Nov 14, 2018 3.980 4.040 3.860 4.030 16,147,958 +0.01(+0.25%)
Nov 13, 2018 3.990 4.100 3.940 4.020 16,536,828 -0.12(-2.90%)
Nov 12, 2018 4.260 4.260 4.090 4.140 11,787,825 -0.20(-4.61%)
Nov 09, 2018 4.320 4.350 4.200 4.340 10,696,300 +0.03(+0.70%)
Nov 08, 2018 4.370 4.470 4.270 4.310 10,348,077 -0.10(-2.27%)
Nov 07, 2018 4.450 4.480 4.350 4.410 13,819,964 -0.10(-2.22%)
Nov 06, 2018 4.480 4.570 4.460 4.510 11,493,238 +0.01(+0.22%)
Nov 05, 2018 4.570 4.680 4.500 4.500 23,361,666 -0.17(-3.64%)
Nov 02, 2018 4.510 4.710 4.440 4.670 17,932,200 +0.22(+4.94%)
Nov 01, 2018 4.360 4.520 4.340 4.450 37,938,709 +0.10(+2.30%)
Oct 31, 2018 4.250 4.360 4.170 4.350 28,259,597 +0.11(+2.59%)
Oct 30, 2018 4.200 4.300 4.170 4.240 14,670,269 +0.08(+1.92%)
Oct 29, 2018 4.350 4.390 4.130 4.160 29,417,928 -0.13(-3.03%)
Oct 26, 2018 4.090 4.300 4.010 4.290 30,738,600 +0.18(+4.38%)
Oct 25, 2018 4.020 4.160 3.960 4.110 12,061,647 +0.20(+5.12%)
Oct 24, 2018 4.220 4.250 3.895 3.910 18,442,386 -0.28(-6.68%)
Oct 23, 2018 4.140 4.210 4.070 4.190 10,925,621 -0.07(-1.64%)
Oct 22, 2018 4.110 4.260 4.100 4.260 9,908,136 +0.26(+6.50%)
Oct 19, 2018 4.170 4.220 3.980 4.000 19,224,200 -0.13(-3.15%)
Oct 18, 2018 4.290 4.310 4.120 4.130 8,703,423 -0.20(-4.62%)
Oct 17, 2018 4.310 4.390 4.215 4.330 12,809,392 +0.02(+0.46%)
Oct 16, 2018 4.270 4.320 4.220 4.310 12,849,178 +0.16(+3.86%)
Oct 15, 2018 4.230 4.290 4.130 4.150 6,509,533 -0.06(-1.43%)
Oct 12, 2018 4.190 4.270 4.120 4.210 7,439,500 +0.08(+1.94%)
Oct 11, 2018 4.140 4.230 4.050 4.130 14,359,858 +0.03(+0.73%)
Oct 10, 2018 4.270 4.270 4.100 4.100 11,905,481 -0.20(-4.65%)
Oct 09, 2018 4.210 4.380 4.130 4.300 31,953,600 +0.15(+3.61%)
Oct 08, 2018 4.300 4.320 4.090 4.150 17,737,178 +0.06(+1.47%)
Oct 05, 2018 4.090 4.130 4.010 4.090 8,142,100 -0.04(-0.97%)
Oct 04, 2018 4.210 4.250 4.070 4.130 8,822,131 -0.10(-2.36%)
Oct 03, 2018 4.460 4.480 4.160 4.230 21,612,314 +0.00(+0.00%)
Oct 02, 2018 4.320 4.360 4.220 4.230 20,056,953 +0.07(+1.68%)
Oct 01, 2018 4.220 4.255 4.112 4.160 14,937,195 -0.05(-1.19%)
Sep 28, 2018 4.240 4.320 4.190 4.210 10,536,900 -0.09(-2.09%)
Sep 27, 2018 4.290 4.310 4.185 4.300 12,975,108 +0.08(+1.90%)
Sep 26, 2018 4.330 4.345 4.200 4.220 10,615,744 -0.05(-1.17%)
Sep 25, 2018 3.980 4.290 3.980 4.270 12,464,156 +0.23(+5.69%)
Sep 24, 2018 4.200 4.240 4.040 4.040 7,018,225 -0.17(-4.04%)
Sep 21, 2018 4.160 4.250 4.145 4.210 8,782,700 +0.06(+1.45%)
Sep 20, 2018 4.150 4.160 4.060 4.150 7,908,385 +0.10(+2.47%)
Sep 19, 2018 4.060 4.170 4.030 4.050 11,619,106 +0.00(+0.00%)
Sep 18, 2018 3.800 4.050 3.800 4.050 14,693,337 +0.25(+6.58%)
Sep 17, 2018 3.700 3.840 3.700 3.800 7,230,216 +0.13(+3.54%)
Sep 14, 2018 3.690 3.710 3.600 3.670 3,676,700 +0.03(+0.82%)
Sep 13, 2018 3.670 3.730 3.630 3.640 13,063,506 -0.06(-1.62%)
Sep 12, 2018 3.710 3.735 3.640 3.700 6,745,316 +0.06(+1.65%)
Sep 11, 2018 3.650 3.690 3.590 3.640 15,242,275 -0.15(-3.96%)
Sep 10, 2018 3.890 3.910 3.775 3.790 7,528,292 -0.11(-2.82%)
Sep 07, 2018 3.880 3.950 3.770 3.900 7,199,700 +0.07(+1.83%)
Sep 06, 2018 3.760 3.846 3.730 3.830 8,951,310 +0.11(+2.96%)
Sep 05, 2018 3.680 3.770 3.645 3.720 8,244,837 +0.01(+0.27%)
Sep 04, 2018 3.740 3.775 3.680 3.710 8,767,931 -0.19(-4.87%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.930 3.940 3.763 3.800 6,577,686 -0.13(-3.31%)
Aug 29, 2018 3.910 4.000 3.880 3.930 7,154,476 +0.01(+0.26%)
Aug 28, 2018 3.890 3.920 3.810 3.920 9,290,709 +0.00(+0.00%)
Aug 27, 2018 3.860 3.950 3.860 3.920 6,164,037 +0.07(+1.82%)
Aug 24, 2018 3.900 3.910 3.800 3.850 4,878,400 +0.07(+1.85%)
Aug 23, 2018 3.980 4.015 3.770 3.780 6,587,087 -0.22(-5.50%)
Aug 22, 2018 3.880 4.000 3.850 4.000 6,930,275 +0.08(+2.04%)
Aug 21, 2018 4.020 4.080 3.900 3.920 9,174,205 -0.14(-3.45%)
Aug 20, 2018 4.000 4.087 3.960 4.060 6,468,343 +0.10(+2.53%)
Aug 17, 2018 3.880 3.990 3.820 3.960 9,915,100 +0.04(+1.02%)
Aug 16, 2018 4.040 4.045 3.905 3.920 7,149,925 -0.03(-0.76%)
Aug 15, 2018 4.050 4.076 3.940 3.950 8,358,133 -0.20(-4.82%)
Aug 14, 2018 4.100 4.150 4.055 4.150 7,463,020 +0.13(+3.23%)
Aug 13, 2018 4.100 4.140 3.925 4.020 8,573,583 -0.11(-2.66%)
Aug 10, 2018 4.170 4.175 4.040 4.130 13,670,800 -0.21(-4.84%)
Aug 09, 2018 4.520 4.530 4.313 4.340 8,324,234 -0.22(-4.82%)
Aug 08, 2018 4.620 4.625 4.440 4.560 15,785,589 +0.17(+3.87%)
Aug 07, 2018 4.560 4.565 4.370 4.390 9,282,762 -0.10(-2.23%)
Aug 06, 2018 4.540 4.570 4.470 4.490 4,243,228 -0.06(-1.32%)
Aug 03, 2018 4.460 4.590 4.400 4.550 5,954,000 +0.14(+3.17%)
Aug 02, 2018 4.260 4.445 4.240 4.410 9,743,541 +0.09(+2.08%)
Aug 01, 2018 4.370 4.460 4.320 4.320 14,123,150 -0.08(-1.82%)
Jul 31, 2018 4.490 4.540 4.360 4.400 8,411,217 -0.12(-2.65%)
Jul 30, 2018 4.530 4.550 4.470 4.520 4,375,529 +0.05(+1.12%)
Jul 27, 2018 4.380 4.500 4.365 4.470 7,721,100 +0.16(+3.71%)
Jul 26, 2018 4.410 4.410 4.280 4.310 7,948,628 -0.14(-3.15%)
Jul 25, 2018 4.450 4.495 4.365 4.450 8,962,096 +0.01(+0.23%)
Jul 24, 2018 4.470 4.500 4.390 4.440 9,529,723 +0.16(+3.74%)
Jul 23, 2018 4.260 4.310 4.240 4.280 6,623,003 +0.06(+1.42%)
Jul 20, 2018 4.240 4.300 4.200 4.220 11,028,532 +0.13(+3.18%)
Jul 19, 2018 4.070 4.100 3.975 4.090 7,180,065 -0.11(-2.62%)
Jul 18, 2018 4.200 4.260 4.120 4.200 7,641,861 +0.05(+1.20%)
Jul 17, 2018 4.040 4.220 4.020 4.150 8,792,650 +0.13(+3.23%)
Jul 16, 2018 3.970 4.034 3.900 4.020 7,650,180 +0.02(+0.50%)
Jul 13, 2018 4.000 4.055 3.945 4.000 3,177,895 +0.00(+0.00%)
Jul 12, 2018 3.870 4.030 3.840 4.000 8,295,456 +0.17(+4.44%)
Jul 11, 2018 3.900 3.930 3.780 3.830 10,079,374 -0.15(-3.77%)
Jul 10, 2018 4.040 4.056 3.925 3.980 13,068,246 -0.02(-0.50%)
Jul 09, 2018 3.970 4.060 3.930 4.000 7,140,718 +0.06(+1.52%)
Jul 06, 2018 3.780 4.010 3.760 3.940 19,202,332 +0.13(+3.41%)
Jul 05, 2018 3.800 3.870 3.680 3.810 21,063,168 +0.22(+6.13%)
Jul 03, 2018 3.590 3.590 3.590 0 +0.07(+1.99%)
Jul 02, 2018 3.470 3.570 3.460 3.520 7,533,171 -0.02(-0.56%)
Jun 29, 2018 3.663 3.500 3.540 10,010,399 -0.05(-1.39%)
Jun 28, 2018 3.480 3.630 3.415 3.590 17,038,505 +0.14(+4.06%)
Jun 27, 2018 3.520 3.580 3.365 3.450 11,337,953 -0.06(-1.71%)
Jun 26, 2018 3.630 3.640 3.500 3.510 8,199,092 -0.15(-4.10%)
Jun 25, 2018 3.760 3.770 3.560 3.660 10,907,501 -0.10(-2.66%)
Jun 22, 2018 3.790 3.795 3.640 3.760 10,550,946 +0.07(+1.90%)
Jun 21, 2018 3.850 3.880 3.670 3.690 8,949,343 -0.19(-4.90%)
Jun 20, 2018 3.810 3.935 3.730 3.880 20,347,078 +0.17(+4.58%)
Jun 19, 2018 3.660 3.765 3.603 3.710 14,752,048 -0.05(-1.33%)
Jun 18, 2018 3.660 3.780 3.610 3.760 8,846,286 +0.04(+1.08%)
Jun 15, 2018 3.740 3.630 3.720 8,421,852 -0.02(-0.53%)
Jun 14, 2018 3.890 3.910 3.700 3.740 6,244,717 -0.15(-3.86%)
Jun 13, 2018 3.870 3.950 3.760 3.890 10,447,980 +0.00(+0.00%)
Jun 12, 2018 3.850 3.930 3.820 3.890 7,575,161 +0.08(+2.10%)
Jun 11, 2018 3.970 3.975 3.790 3.810 9,038,121 -0.03(-0.78%)
Jun 08, 2018 3.860 3.945 3.690 3.840 10,625,390 +0.05(+1.32%)
Jun 07, 2018 4.060 4.070 3.520 3.790 22,989,264 -0.39(-9.33%)
Jun 06, 2018 4.130 4.180 11,566,416 -0.06(-1.42%)
Jun 05, 2018 4.320 4.380 4.200 4.240 14,723,746 -0.01(-0.24%)
Jun 04, 2018 4.140 4.260 4.110 4.250 16,053,165 +0.16(+3.91%)
Jun 01, 2018 4.010 4.100 3.900 4.090 17,089,407 +0.16(+4.07%)
May 31, 2018 3.990 4.055 3.925 3.930 6,593,196 -0.01(-0.25%)
May 30, 2018 4.030 4.050 3.880 3.940 16,129,419 -0.06(-1.50%)
May 29, 2018 4.080 4.210 3.990 4.000 20,132,795 -0.33(-7.62%)
May 25, 2018 4.330 4.330 4.330 0 -0.18(-3.99%)
May 24, 2018 4.500 4.580 4.480 4.510 21,335,474 -0.05(-1.10%)
May 23, 2018 4.540 4.600 4.470 4.560 5,478,633 -0.06(-1.30%)
May 22, 2018 4.640 4.740 4.560 4.620 8,833,475 -0.02(-0.43%)
May 21, 2018 4.810 4.840 4.620 4.640 7,719,926 -0.06(-1.28%)
May 18, 2018 4.760 4.840 4.665 4.700 5,146,006 -0.11(-2.29%)
May 17, 2018 4.900 4.995 4.785 4.810 9,219,685 -0.13(-2.63%)
May 16, 2018 4.890 4.960 4.850 4.940 8,722,185 +0.10(+2.07%)
May 15, 2018 4.670 4.840 4.650 4.840 8,038,725 +0.02(+0.41%)
May 14, 2018 4.960 4.970 4.805 4.820 4,761,172 -0.04(-0.82%)
May 11, 2018 4.930 5.050 4.845 4.860 7,536,708 -0.14(-2.80%)
May 10, 2018 4.910 5.030 4.890 5.000 10,677,251 +0.21(+4.38%)
May 09, 2018 4.730 4.790 4.670 4.790 11,118,731 +0.26(+5.74%)
May 08, 2018 4.530 4.600 4.425 4.530 11,218,323 -0.02(-0.44%)
May 07, 2018 4.730 4.740 4.540 4.550 6,928,902 -0.16(-3.40%)
May 04, 2018 4.620 4.770 4.620 4.710 3,650,431 +0.10(+2.17%)
May 03, 2018 4.550 4.670 4.515 4.610 7,919,090 +0.07(+1.54%)
May 02, 2018 4.660 4.670 4.521 4.540 4,715,654 -0.04(-0.87%)
May 01, 2018 4.580 4.610 4.470 4.580 4,560,979 -0.09(-1.93%)
Apr 30, 2018 4.760 4.790 4.670 4.670 3,888,644 -0.07(-1.48%)
Apr 27, 2018 4.900 4.915 4.740 4.740 8,283,571 -0.11(-2.27%)
Apr 26, 2018 4.780 4.890 4.740 4.850 3,209,755 +0.10(+2.11%)
Apr 25, 2018 4.700 4.810 4.620 4.750 8,588,249 -0.05(-1.04%)
Apr 24, 2018 4.830 4.915 4.730 4.800 5,382,071 -0.01(-0.21%)
Apr 23, 2018 4.840 4.880 4.790 4.810 5,179,080 -0.10(-2.04%)
Apr 20, 2018 5.000 5.010 4.865 4.910 6,143,762 -0.11(-2.19%)
Apr 19, 2018 5.050 5.090 4.940 5.020 5,678,678 -0.05(-0.99%)
Apr 18, 2018 5.040 5.130 5.000 5.070 6,730,817 +0.20(+4.11%)
Apr 17, 2018 4.790 4.920 4.775 4.870 6,320,792 +0.12(+2.53%)
Apr 16, 2018 4.770 4.770 4.660 4.750 7,013,579 -0.01(-0.21%)
Apr 13, 2018 4.840 4.860 4.730 4.760 5,302,509 -0.03(-0.63%)
Apr 12, 2018 4.720 4.830 4.690 4.790 4,157,018 +0.11(+2.35%)
Apr 11, 2018 4.690 4.775 4.650 4.680 7,365,110 -0.01(-0.21%)
Apr 10, 2018 4.650 4.720 4.550 4.690 9,036,116 +0.13(+2.85%)
Apr 09, 2018 4.730 4.770 4.550 4.560 9,133,135 -0.17(-3.59%)
Apr 06, 2018 4.790 4.880 4.680 4.730 10,355,881 -0.12(-2.47%)
Apr 05, 2018 4.700 4.890 4.700 4.850 11,028,759 +0.30(+6.59%)
Apr 04, 2018 4.530 4.605 4.485 4.550 5,205,123 -0.13(-2.78%)
Apr 03, 2018 4.700 4.750 4.650 4.680 3,507,572 +0.01(+0.21%)
Apr 02, 2018 4.660 4.770 4.600 4.670 4,411,858 +0.01(+0.21%)
Mar 29, 2018 4.660 4.660 4.660 0 +0.21(+4.72%)
Mar 28, 2018 4.390 4.460 4.270 4.450 9,784,816 -0.03(-0.67%)
Mar 27, 2018 4.580 4.600 4.445 4.480 4,788,434 -0.10(-2.18%)
Mar 26, 2018 4.620 4.630 4.480 4.580 7,270,120 +0.10(+2.23%)
Mar 23, 2018 4.610 4.640 4.470 4.480 11,901,529 -0.10(-2.18%)
Mar 22, 2018 4.730 4.785 4.550 4.580 13,752,353 -0.26(-5.37%)
Mar 21, 2018 4.750 4.840 4.710 4.840 8,659,246 +0.13(+2.76%)
Mar 20, 2018 4.570 4.785 4.510 4.710 23,100,291 +0.16(+3.52%)
Mar 19, 2018 4.570 4.670 4.500 4.550 10,482,902 -0.14(-2.99%)
Mar 16, 2018 4.620 4.740 4.610 4.690 11,304,387 +0.02(+0.43%)
Mar 15, 2018 4.790 4.830 4.650 4.670 11,113,912 -0.18(-3.71%)
Mar 14, 2018 5.030 5.050 4.830 4.850 6,962,914 -0.09(-1.82%)
Mar 13, 2018 5.030 5.105 4.910 4.940 8,408,698 -0.04(-0.80%)
Mar 12, 2018 4.940 4.995 4.910 4.980 6,489,155 +0.06(+1.22%)
Mar 09, 2018 4.990 5.020 4.850 4.920 10,785,580 +0.03(+0.61%)
Mar 08, 2018 5.020 5.035 4.810 4.890 14,871,524 -0.24(-4.68%)
Mar 07, 2018 5.130 4.880 5.130 11,476,326 +0.08(+1.58%)
Mar 06, 2018 5.310 5.320 5.030 5.050 17,296,991 -0.14(-2.70%)
Mar 05, 2018 5.120 5.290 5.095 5.190 13,470,089 +0.03(+0.58%)
Mar 02, 2018 5.050 5.225 4.925 5.160 16,575,076 -0.07(-1.34%)
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.