Gerdau S.A. ADR (NY: GGB )

4.400 +0.170 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.470 6.505 6.380 6.430 8,699,216 +0.04(+0.63%)
Mar 30, 2022 6.280 6.410 6.255 6.390 11,518,159 +0.12(+1.91%)
Mar 29, 2022 6.340 6.390 6.195 6.270 10,811,047 -0.10(-1.57%)
Mar 28, 2022 6.450 6.450 6.290 6.370 10,966,270 -0.04(-0.62%)
Mar 25, 2022 6.410 6.525 6.335 6.410 21,266,624 +0.05(+0.79%)
Mar 24, 2022 6.130 6.410 6.100 6.360 16,953,516 +0.21(+3.41%)
Mar 23, 2022 6.130 6.286 6.130 6.150 8,263,067 +0.10(+1.65%)
Mar 22, 2022 6.120 6.127 5.980 6.050 10,428,006 -0.04(-0.66%)
Mar 21, 2022 6.120 6.210 6.050 6.090 11,530,940 +0.12(+2.01%)
Mar 18, 2022 5.790 5.980 5.760 5.970 13,646,847 +0.14(+2.40%)
Mar 17, 2022 5.690 5.860 5.625 5.830 9,276,237 +0.34(+6.19%)
Mar 16, 2022 5.510 5.620 5.331 5.490 9,952,212 +0.12(+2.23%)
Mar 15, 2022 5.480 5.505 5.340 5.370 13,288,770 -0.23(-4.11%)
Mar 14, 2022 5.890 5.910 5.570 5.600 14,397,467 -0.30(-5.08%)
Mar 11, 2022 5.970 6.040 5.890 5.900 15,400,938 -0.08(-1.34%)
Mar 10, 2022 5.680 6.000 5.670 5.980 12,299,885 +0.27(+4.73%)
Mar 09, 2022 5.530 5.725 5.505 5.710 10,370,524 +0.22(+4.01%)
Mar 08, 2022 5.690 5.710 5.435 5.490 14,784,261 -0.13(-2.31%)
Mar 07, 2022 5.810 5.895 5.600 5.620 17,001,324 -0.16(-2.77%)
Mar 04, 2022 5.580 5.790 5.546 5.780 19,429,564 +0.16(+2.85%)
Mar 03, 2022 5.620 5.670 5.540 5.620 19,014,532 +0.30(+5.64%)
Mar 02, 2022 5.030 5.340 4.980 5.320 16,679,566 +0.37(+7.47%)
Mar 01, 2022 4.880 5.050 4.880 4.950 10,779,384 +0.08(+1.64%)
Feb 28, 2022 4.770 4.890 4.760 4.870 8,312,060 +0.01(+0.21%)
Feb 25, 2022 4.600 4.890 4.670 4.860 16,779,252 +0.15(+3.18%)
Feb 24, 2022 4.740 4.745 4.545 4.710 17,956,642 -0.19(-3.88%)
Feb 23, 2022 4.890 4.980 4.830 4.900 11,185,655 -0.12(-2.39%)
Feb 22, 2022 5.020 5.080 4.940 5.020 10,303,305 +0.04(+0.80%)
Feb 18, 2022 4.980 0 -0.04(-0.80%)
Feb 17, 2022 5.190 5.190 5.010 5.020 11,357,053 -0.34(-6.34%)
Feb 16, 2022 5.360 5.445 5.290 5.360 6,709,890 +0.02(+0.37%)
Feb 15, 2022 5.330 5.375 5.240 5.340 6,655,902 +0.02(+0.38%)
Feb 14, 2022 5.390 5.400 5.240 5.320 9,681,733 -0.01(-0.19%)
Feb 11, 2022 5.390 5.495 5.290 5.330 19,657,612 -0.17(-3.09%)
Feb 10, 2022 5.540 5.640 5.470 5.500 11,623,975 -0.03(-0.54%)
Feb 09, 2022 5.460 5.566 5.430 5.530 6,988,200 +0.05(+0.91%)
Feb 08, 2022 5.410 5.490 5.380 5.480 7,104,273 -0.04(-0.72%)
Feb 07, 2022 5.430 5.570 5.390 5.520 6,436,405 +0.13(+2.41%)
Feb 04, 2022 5.340 5.410 5.300 5.390 5,842,178 +0.01(+0.19%)
Feb 03, 2022 5.400 5.360 5.380 5,893,539 -0.12(-2.18%)
Feb 02, 2022 5.430 5.500 5.370 5.500 8,430,573 +0.03(+0.55%)
Feb 01, 2022 5.190 5.470 5.190 5.470 11,051,604 +0.24(+4.59%)
Jan 31, 2022 5.190 5.230 6,401,996 +0.03(+0.58%)
Jan 28, 2022 5.240 5.260 5.090 5.200 11,540,613 +0.06(+1.17%)
Jan 27, 2022 5.170 5.260 5.090 5.140 10,638,939 +0.01(+0.19%)
Jan 26, 2022 5.140 5.235 5.080 5.130 11,650,383 +0.10(+1.99%)
Jan 25, 2022 5.000 5.060 4.910 5.030 11,114,162 -0.03(-0.59%)
Jan 24, 2022 4.970 5.080 4.840 5.060 15,533,240 +0.06(+1.20%)
Jan 21, 2022 5.160 5.160 4.990 5.000 10,111,960 -0.22(-4.21%)
Jan 20, 2022 5.340 5.390 5.210 5.220 8,314,617 -0.09(-1.69%)
Jan 19, 2022 5.260 5.330 5.230 5.310 9,989,287 +0.22(+4.32%)
Jan 18, 2022 5.110 5.140 4.990 5.090 10,344,196 -0.02(-0.39%)
Jan 14, 2022 5.110 0 -0.01(-0.20%)
Jan 13, 2022 5.200 5.260 5.100 5.120 10,887,928 -0.11(-2.10%)
Jan 12, 2022 5.170 5.250 5.075 5.230 9,964,834 +0.18(+3.56%)
Jan 11, 2022 4.970 5.055 4.930 5.050 8,521,758 +0.20(+4.12%)
Jan 10, 2022 4.870 4.915 4.793 4.850 6,017,000 -0.02(-0.41%)
Jan 07, 2022 4.740 4.880 4.725 4.870 6,770,928 +0.11(+2.31%)
Jan 06, 2022 4.870 4.870 4.720 4.760 7,029,227 +0.01(+0.21%)
Jan 05, 2022 4.900 4.955 4.750 4.750 12,936,066 -0.11(-2.26%)
Jan 04, 2022 4.820 4.910 4.790 4.860 6,858,249 +0.04(+0.83%)
Jan 03, 2022 4.900 4.930 4.805 4.820 6,479,560 -0.10(-2.03%)
Dec 31, 2021 4.860 4.940 4.810 4.920 4,668,537 +0.03(+0.61%)
Dec 30, 2021 4.870 4.945 4.855 4.890 4,390,522 +0.13(+2.73%)
Dec 29, 2021 4.790 4.810 4.730 4.760 5,018,976 -0.05(-1.04%)
Dec 28, 2021 4.760 4.830 4.740 4.810 5,429,440 -0.01(-0.21%)
Dec 27, 2021 4.760 4.835 4.710 4.820 5,866,519 +0.08(+1.69%)
Dec 23, 2021 4.760 4.760 4.684 4.740 9,041,983 -0.08(-1.66%)
Dec 22, 2021 4.720 4.840 4.710 4.820 5,187,787 +0.02(+0.42%)
Dec 21, 2021 4.780 4.850 4.750 4.800 8,728,621 +0.08(+1.69%)
Dec 20, 2021 4.860 4.870 4.690 4.720 10,290,520 -0.34(-6.72%)
Dec 17, 2021 5.100 5.125 5.030 5.060 7,503,089 -0.14(-2.69%)
Dec 16, 2021 5.130 5.220 5.100 5.200 8,108,345 +0.11(+2.16%)
Dec 15, 2021 5.120 5.130 4.910 5.090 9,008,647 -0.03(-0.59%)
Dec 14, 2021 5.160 5.220 5.070 5.120 9,785,915 -0.02(-0.39%)
Dec 13, 2021 5.250 5.280 5.100 5.140 8,700,399 -0.08(-1.53%)
Dec 10, 2021 5.220 5.260 5.180 5.220 6,077,625 +0.09(+1.75%)
Dec 09, 2021 5.120 5.175 5.070 5.130 4,319,208 -0.06(-1.16%)
Dec 08, 2021 5.190 5.250 5.170 5.190 5,056,336 +0.07(+1.37%)
Dec 07, 2021 5.100 5.180 5.070 5.120 7,122,196 +0.15(+3.02%)
Dec 06, 2021 4.980 5.040 4.935 4.970 7,196,887 +0.10(+2.05%)
Dec 03, 2021 4.950 5.040 4.800 4.870 8,684,286 +0.04(+0.83%)
Dec 02, 2021 4.710 4.860 4.710 4.830 7,273,172 +0.28(+6.15%)
Dec 01, 2021 4.700 4.795 4.540 4.550 7,350,219 +0.03(+0.66%)
Nov 30, 2021 4.630 4.695 4.440 4.520 9,357,645 -0.04(-0.88%)
Nov 29, 2021 4.640 4.640 4.545 4.560 5,871,868 +0.01(+0.22%)
Nov 26, 2021 4.520 4.556 4.440 4.550 5,166,203 -0.06(-1.30%)
Nov 24, 2021 4.490 4.625 4.480 4.610 6,255,658 +0.08(+1.77%)
Nov 23, 2021 4.600 4.635 4.465 4.530 7,928,851 +0.03(+0.67%)
Nov 22, 2021 4.460 4.570 4.435 4.500 9,021,313 +0.12(+2.74%)
Nov 19, 2021 4.390 4.450 4.365 4.380 6,992,711 +0.05(+1.15%)
Nov 18, 2021 4.460 4.350 4.330 4.330 6,817,908 -0.22(-4.84%)
Nov 17, 2021 4.630 4.660 4.510 4.550 6,315,836 -0.05(-1.09%)
Nov 16, 2021 4.610 4.630 4.530 4.600 6,777,551 -0.01(-0.22%)
Nov 15, 2021 4.650 4.670 4.550 4.610 2,846,912 -0.02(-0.43%)
Nov 12, 2021 4.550 4.720 4.540 4.630 12,421,556 +0.02(+0.43%)
Nov 11, 2021 4.530 4.660 4.520 4.610 9,157,628 +0.33(+7.71%)
Nov 10, 2021 4.310 4.280 4,757,560 -0.07(-1.61%)
Nov 09, 2021 4.340 4.395 4.263 4.350 9,485,614 +0.09(+2.11%)
Nov 08, 2021 4.200 4.330 4.188 4.260 11,179,548 -0.17(-3.84%)
Nov 05, 2021 4.510 4.530 4.400 4.430 8,626,244 -0.07(-1.56%)
Nov 04, 2021 4.580 4.615 4.460 4.500 8,082,285 -0.07(-1.53%)
Nov 03, 2021 4.560 4.655 4.510 4.570 11,633,751 +0.02(+0.44%)
Nov 02, 2021 4.580 4.600 4.512 4.550 5,864,731 -0.12(-2.57%)
Nov 01, 2021 4.650 4.620 4.580 4.670 5,868,799 -0.06(-1.27%)
Oct 29, 2021 4.750 4.830 4.695 4.730 8,296,395 -0.08(-1.66%)
Oct 28, 2021 4.860 4.910 4.790 4.810 5,631,895 -0.07(-1.43%)
Oct 27, 2021 5.070 5.080 4.840 4.880 15,977,693 -0.12(-2.40%)
Oct 26, 2021 5.000 5.010 5.000 9,041,421 +0.00(+0.00%)
Oct 25, 2021 4.760 5.035 4.750 5.000 7,261,597 +0.32(+6.84%)
Oct 22, 2021 4.660 4.730 4.520 4.680 11,672,104 +0.02(+0.43%)
Oct 21, 2021 4.760 4.765 4.495 4.660 8,691,583 -0.23(-4.70%)
Oct 20, 2021 4.860 4.975 4.840 4.890 7,052,058 -0.04(-0.81%)
Oct 19, 2021 5.090 5.090 4.875 4.930 9,105,198 -0.16(-3.14%)
Oct 18, 2021 4.970 5.100 4.910 5.090 6,199,265 -0.03(-0.59%)
Oct 15, 2021 5.060 5.167 5.050 5.120 7,083,966 +0.05(+0.99%)
Oct 14, 2021 5.010 5.120 4.965 5.070 9,243,179 +0.09(+1.81%)
Oct 13, 2021 4.810 5.025 4.810 4.980 7,116,769 +0.12(+2.47%)
Oct 12, 2021 4.900 4.960 4.850 4.860 2,593,328 -0.01(-0.21%)
Oct 11, 2021 5.000 5.040 4.860 4.870 6,805,107 -0.03(-0.61%)
Oct 08, 2021 4.980 5.015 4.890 4.900 4,083,158 +0.05(+1.03%)
Oct 07, 2021 4.750 4.935 4.740 4.850 10,910,969 +0.07(+1.46%)
Oct 06, 2021 4.810 4.880 4.665 4.780 10,636,206 -0.11(-2.25%)
Oct 05, 2021 5.000 5.030 4.885 4.890 8,048,963 -0.07(-1.41%)
Oct 04, 2021 5.020 5.130 4.945 4.960 8,915,054 -0.16(-3.13%)
Oct 01, 2021 5.020 5.160 4.970 5.120 14,319,024 +0.20(+4.07%)
Sep 30, 2021 4.920 5.115 4.900 4.920 12,629,214 +0.16(+3.36%)
Sep 29, 2021 4.820 4.820 4.680 4.760 16,695,657 +0.01(+0.21%)
Sep 28, 2021 4.890 4.900 4.725 4.750 18,849,424 -0.21(-4.23%)
Sep 27, 2021 4.920 5.030 4.860 4.960 19,591,414 +0.02(+0.40%)
Sep 24, 2021 4.890 5.000 4.870 4.940 12,650,437 -0.10(-1.98%)
Sep 23, 2021 4.710 5.100 4.700 5.040 19,883,420 +0.29(+6.11%)
Sep 22, 2021 4.810 4.905 4.740 4.750 14,016,451 +0.23(+5.09%)
Sep 21, 2021 4.520 4.540 4.375 4.520 9,890,889 +0.00(+0.00%)
Sep 20, 2021 4.480 4.525 4.340 4.520 13,401,183 -0.11(-2.38%)
Sep 17, 2021 4.810 4.835 4.620 4.630 13,140,897 -0.32(-6.46%)
Sep 16, 2021 5.090 5.110 4.920 4.950 8,945,360 -0.22(-4.26%)
Sep 15, 2021 5.170 5.230 5.130 5.170 11,399,081 -0.05(-0.96%)
Sep 14, 2021 5.280 5.280 5.160 5.220 6,705,295 -0.02(-0.38%)
Sep 13, 2021 5.330 5.340 5.190 5.240 9,120,721 +0.11(+2.14%)
Sep 10, 2021 5.290 5.355 5.130 5.130 4,569,225 -0.08(-1.54%)
Sep 09, 2021 5.150 5.280 5.060 5.210 11,346,962 +0.19(+3.78%)
Sep 08, 2021 5.330 5.335 5.010 5.020 15,415,846 -0.31(-5.82%)
Sep 07, 2021 5.300 5.400 5.250 5.330 4,734,617 +0.12(+2.30%)
Sep 03, 2021 5.330 5.355 5.210 5.210 6,943,578 -0.04(-0.76%)
Sep 02, 2021 5.380 5.440 5.220 5.250 14,010,913 -0.15(-2.78%)
Sep 01, 2021 5.270 5.470 5.255 5.400 4,992,716 -0.02(-0.37%)
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 27,386,028 -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 41,393,564 -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 21,630,164 +0.12(+1.79%)
May 17, 2021 6.520 6.740 6.505 6.690 17,430,000 +0.11(+1.67%)
May 14, 2021 6.660 6.695 6.445 6.580 26,358,336 -0.14(-2.08%)
May 13, 2021 6.810 7.030 6.680 6.720 30,644,360 -0.20(-2.89%)
May 12, 2021 7.120 7.190 6.870 6.920 26,847,004 -0.34(-4.68%)
May 11, 2021 6.820 7.268 6.800 7.260 35,022,212 +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 25,989,092 +0.45(+7.48%)
May 04, 2021 5.990 6.110 5.950 6.020 22,283,440 +0.00(+0.00%)
May 03, 2021 6.100 6.137 5.964 6.020 28,847,732 -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 27,088,908 +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 24,786,104 -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 19,139,544 +0.09(+1.59%)
Apr 14, 2021 5.580 5.747 5.575 5.670 20,829,140 +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 33,109,968 +0.09(+1.69%)
Apr 06, 2021 5.190 5.370 5.190 5.330 23,202,160 +0.18(+3.50%)
Apr 05, 2021 5.250 5.309 5.110 5.150 26,065,892 +0.04(+0.78%)
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.