Gerdau S.A. ADR (NY: GGB )

5.960 USD +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.