Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
4.498
4.656
4.485
4.628
4,918,858
+0.12(+2.67%)
Apr 27, 2023
4.434
4.536
4.396
4.508
5,795,564
+0.13(+2.97%)
Apr 26, 2023
4.461
4.461
4.378
4.378
4,957,027
-0.02(-0.42%)
Apr 25, 2023
4.461
4.461
4.359
4.396
7,574,557
-0.19(-4.24%)
Apr 24, 2023
4.554
4.628
4.517
4.591
4,398,256
+0.01(+0.20%)
Apr 21, 2023
4.675
4.721
4.489
4.582
3,376,449
-0.13(-2.76%)
Apr 20, 2023
4.656
4.758
4.647
4.712
6,293,832
+0.07(+1.60%)
Apr 19, 2023
4.693
4.703
4.582
4.638
4,777,700
-0.19(-4.03%)
Apr 18, 2023
4.786
4.874
4.781
4.832
5,645,372
-0.04(-0.76%)
Apr 17, 2023
4.962
4.971
4.851
4.869
6,035,031
-0.06(-1.13%)
Apr 14, 2023
4.777
4.925
4.777
4.925
11,689,863
+0.06(+1.34%)
Apr 13, 2023
4.795
4.879
4.786
4.860
9,169,801
+0.06(+1.35%)
Apr 12, 2023
4.814
4.860
4.763
4.795
7,673,644
+0.04(+0.78%)
Apr 11, 2023
4.703
4.823
4.689
4.758
8,731,011
+0.28(+6.21%)
Apr 10, 2023
4.434
4.526
4.415
4.480
9,266,838
+0.12(+2.77%)
Apr 06, 2023
4.369
4.373
4.299
4.359
6,457,555
-0.03(-0.63%)
Apr 05, 2023
4.415
4.489
4.350
4.387
8,382,311
-0.11(-2.47%)
Apr 04, 2023
4.610
4.619
4.498
4.498
8,464,901
-0.12(-2.61%)
Apr 03, 2023
4.545
4.656
4.545
4.619
5,292,216
+0.05(+1.01%)
Mar 31, 2023
4.703
4.730
4.573
4.573
8,126,402
-0.03(-0.60%)
Mar 30, 2023
4.554
4.619
4.461
4.600
8,628,683
+0.18(+3.98%)
Mar 29, 2023
4.443
4.480
4.369
4.424
6,224,787
+0.01(+0.21%)
Mar 28, 2023
4.406
4.461
4.396
4.415
5,083,139
+0.06(+1.28%)
Mar 27, 2023
4.359
4.373
4.304
4.359
4,377,441
+0.03(+0.64%)
Mar 24, 2023
4.220
4.341
4.183
4.332
7,221,069
+0.12(+2.86%)
Mar 23, 2023
4.378
4.396
4.174
4.211
11,399,336
-0.09(-2.16%)
Mar 22, 2023
4.229
4.401
4.202
4.304
9,507,776
+0.03(+0.66%)
Mar 21, 2023
4.302
4.315
4.231
4.275
6,810,613
+0.04(+1.04%)
Mar 20, 2023
4.249
4.280
4.205
4.231
7,013,094
+0.03(+0.63%)
Mar 17, 2023
4.284
4.311
4.196
4.205
14,945,688
-0.13(-3.05%)
Mar 16, 2023
4.231
4.355
4.191
4.337
10,518,423
+0.10(+2.29%)
Mar 15, 2023
4.390
4.390
4.156
4.240
20,529,542
-0.28(-6.11%)
Mar 14, 2023
4.551
4.586
4.498
4.516
10,953,655
+0.07(+1.58%)
Mar 13, 2023
4.516
4.551
4.437
4.446
8,735,838
-0.09(-1.93%)
Mar 10, 2023
4.639
4.687
4.525
4.533
7,469,938
-0.13(-2.82%)
Mar 09, 2023
4.840
4.880
4.656
4.665
12,154,728
-0.23(-4.66%)
Mar 08, 2023
4.849
4.943
4.840
4.893
5,969,009
+0.15(+3.14%)
Mar 07, 2023
4.902
4.911
4.726
4.744
8,567,958
-0.08(-1.64%)
Mar 06, 2023
4.911
4.924
4.805
4.823
10,060,561
-0.13(-2.65%)
Mar 03, 2023
5.042
5.051
4.937
4.954
6,592,510
-0.02(-0.35%)
Mar 02, 2023
4.954
5.011
4.902
4.972
10,441,329
-0.02(-0.35%)
Mar 01, 2023
4.911
5.060
4.867
4.989
17,303,390
+0.19(+4.02%)
Feb 28, 2023
4.805
4.849
4.775
4.797
10,390,619
+0.03(+0.55%)
Feb 27, 2023
4.779
4.832
4.761
4.770
8,055,245
+0.02(+0.37%)
Feb 24, 2023
4.832
4.849
4.700
4.753
9,767,835
-0.12(-2.52%)
Feb 23, 2023
4.884
4.950
4.765
4.875
7,627,127
+0.09(+1.83%)
Feb 22, 2023
4.770
4.858
4.700
4.788
13,096,940
+0.04(+0.74%)
Feb 21, 2023
4.867
4.919
4.735
4.753
4,628,728
-0.11(-2.17%)
Feb 17, 2023
4.840
4.875
4.797
4.858
7,664,989
-0.01(-0.18%)
Feb 16, 2023
4.867
4.937
4.832
4.867
9,525,293
+0.07(+1.46%)
Feb 15, 2023
4.823
4.858
4.744
4.797
9,925,689
-0.07(-1.44%)
Feb 14, 2023
4.858
4.943
4.823
4.867
11,228,973
+0.00(+0.00%)
Feb 13, 2023
4.718
4.875
4.704
4.867
8,904,690
+0.09(+1.83%)
Feb 10, 2023
4.797
4.840
4.726
4.779
12,059,027
-0.01(-0.18%)
Feb 09, 2023
4.937
4.954
4.779
4.788
22,516,568
-0.47(-9.00%)
Feb 08, 2023
5.261
5.310
5.203
5.261
6,536,219
-0.02(-0.33%)
Feb 07, 2023
5.305
5.371
5.261
5.279
7,577,393
+0.02(+0.33%)
Feb 06, 2023
5.165
5.261
5.139
5.261
10,573,448
-0.07(-1.32%)
Feb 03, 2023
5.367
5.432
5.305
5.331
8,315,075
-0.04(-0.65%)
Feb 02, 2023
5.524
5.546
5.336
5.367
11,966,697
-0.25(-4.38%)
Feb 01, 2023
5.542
5.630
5.445
5.612
8,666,550
-0.09(-1.54%)
Jan 31, 2023
5.708
5.745
5.656
5.700
8,788,639
+0.14(+2.52%)
Jan 30, 2023
5.533
5.630
5.533
5.559
6,831,999
-0.01(-0.16%)
Jan 27, 2023
5.691
5.717
5.537
5.568
7,910,866
-0.18(-3.05%)
Jan 26, 2023
5.665
5.744
5.603
5.744
9,853,107
+0.14(+2.50%)
Jan 25, 2023
5.489
5.616
5.481
5.603
7,366,357
+0.06(+1.11%)
Jan 24, 2023
5.542
5.564
5.481
5.542
7,379,427
+0.03(+0.48%)
Jan 23, 2023
5.612
5.638
5.494
5.516
7,038,345
-0.11(-2.03%)
Jan 20, 2023
5.630
5.656
5.594
5.630
7,461,559
-0.04(-0.77%)
Jan 19, 2023
5.691
5.735
5.621
5.673
7,706,302
+0.01(+0.15%)
Jan 18, 2023
5.779
5.836
5.656
5.665
14,103,863
+0.11(+1.89%)
Jan 17, 2023
5.568
5.682
5.533
5.559
17,218,796
-0.04(-0.78%)
Jan 13, 2023
5.577
5.621
5.542
5.603
8,800,136
+0.04(+0.63%)
Jan 12, 2023
5.516
5.603
5.463
5.568
11,930,417
+0.07(+1.28%)
Jan 11, 2023
5.270
5.511
5.261
5.498
24,442,128
+0.11(+2.12%)
Jan 10, 2023
5.244
5.445
5.191
5.384
38,352,748
+0.23(+4.42%)
Jan 09, 2023
5.103
5.244
5.082
5.156
9,533,806
+0.05(+1.03%)
Jan 06, 2023
5.121
5.178
5.068
5.103
10,899,343
+0.16(+3.19%)
Jan 05, 2023
4.805
4.998
4.797
4.946
10,902,776
+0.18(+3.87%)
Jan 04, 2023
4.735
4.779
4.683
4.761
12,403,106
-0.01(-0.18%)
Jan 03, 2023
4.867
4.893
4.753
4.770
13,468,279
-0.09(-1.80%)
Dec 30, 2022
4.919
4.972
4.832
4.858
3,816,698
-0.06(-1.25%)
Dec 29, 2022
5.025
5.033
4.893
4.919
6,616,486
+0.00(+0.00%)
Dec 28, 2022
5.016
5.025
4.915
4.919
9,722,355
-0.02(-0.36%)
Dec 27, 2022
4.840
4.985
4.823
4.937
12,776,461
+0.01(+0.18%)
Dec 23, 2022
4.911
4.954
4.845
4.928
23,084,372
-0.17(-3.27%)
Dec 22, 2022
5.103
5.117
4.972
5.095
15,997,594
-0.08(-1.53%)
Dec 21, 2022
5.156
5.178
5.112
5.174
10,358,992
+0.04(+0.85%)
Dec 20, 2022
5.112
5.222
5.103
5.130
14,039,893
+0.20(+4.09%)
Dec 19, 2022
4.989
4.998
4.902
4.928
14,176,889
-0.05(-1.06%)
Dec 16, 2022
5.007
5.077
4.954
4.981
16,356,498
-0.02(-0.35%)
Dec 15, 2022
5.103
5.152
4.994
4.998
15,068,279
-0.16(-3.06%)
Dec 14, 2022
5.051
5.191
5.042
5.156
11,778,496
+0.03(+0.51%)
Dec 13, 2022
5.270
5.296
5.121
5.130
14,887,886
-0.07(-1.35%)
Dec 12, 2022
5.086
5.213
5.038
5.200
12,270,123
-0.05(-1.00%)
Dec 09, 2022
5.226
5.323
5.209
5.253
15,895,003
+0.04(+0.84%)
Dec 08, 2022
5.279
5.331
5.200
5.209
11,102,525
-0.04(-0.83%)
Dec 07, 2022
5.217
5.279
5.143
5.253
13,966,553
+0.05(+1.01%)
Dec 06, 2022
5.261
5.314
5.125
5.200
20,805,566
+0.07(+1.37%)
Dec 05, 2022
5.226
5.244
5.095
5.130
15,359,710
-0.14(-2.66%)
Dec 02, 2022
5.244
5.367
5.217
5.270
15,839,061
+0.05(+1.01%)
Dec 01, 2022
5.261
5.310
5.174
5.217
17,810,478
-0.13(-2.46%)
Nov 30, 2022
5.261
5.445
5.253
5.349
41,081,452
+0.16(+3.04%)
Nov 29, 2022
5.007
5.200
4.998
5.191
20,797,212
+0.39(+8.03%)
Nov 28, 2022
4.735
4.875
4.718
4.805
12,913,212
-0.06(-1.26%)
Nov 25, 2022
4.911
4.963
4.823
4.867
6,517,929
+0.05(+1.09%)
Nov 23, 2022
4.709
4.814
4.669
4.814
13,253,074
+0.04(+0.92%)
Nov 22, 2022
4.700
4.788
4.647
4.770
22,022,560
+0.13(+2.90%)
Nov 21, 2022
4.554
4.648
4.490
4.636
17,147,576
+0.08(+1.79%)
Nov 18, 2022
4.644
4.652
4.509
4.554
16,832,952
-0.04(-0.89%)
Nov 17, 2022
4.530
4.603
4.459
4.595
20,833,792
-0.06(-1.23%)
Nov 16, 2022
4.750
4.815
4.595
4.652
16,241,103
-0.18(-3.71%)
Nov 15, 2022
4.831
4.896
4.803
4.831
10,050,576
+0.03(+0.68%)
Nov 14, 2022
4.750
4.888
4.733
4.799
22,277,046
+0.03(+0.68%)
Nov 11, 2022
4.554
4.803
4.530
4.766
29,298,922
+0.42(+9.76%)
Nov 10, 2022
4.359
4.436
4.269
4.342
21,290,456
-0.14(-3.09%)
Nov 09, 2022
4.473
4.579
4.424
4.481
22,471,538
+0.16(+3.77%)
Nov 08, 2022
4.212
4.359
4.204
4.318
18,467,518
+0.11(+2.51%)
Nov 07, 2022
4.285
4.310
4.163
4.212
18,666,572
-0.13(-3.00%)
Nov 04, 2022
4.351
4.446
4.269
4.342
15,778,876
+0.27(+6.60%)
Nov 03, 2022
4.033
4.131
4.004
4.074
10,223,203
+0.08(+2.04%)
Nov 02, 2022
4.179
3.984
3.992
7,989,201
-0.19(-4.48%)
Nov 01, 2022
4.106
4.220
4.029
4.179
20,940,220
+0.12(+3.01%)
Oct 31, 2022
3.878
4.094
3.858
4.057
17,000,058
+0.13(+3.32%)
Oct 28, 2022
3.968
3.988
3.784
3.927
23,701,734
-0.15(-3.60%)
Oct 27, 2022
4.016
4.163
3.947
4.074
18,078,866
+0.02(+0.60%)
Oct 26, 2022
4.049
4.139
4.008
4.049
16,231,050
-0.03(-0.80%)
Oct 25, 2022
4.082
4.159
4.057
4.082
11,194,161
-0.06(-1.38%)
Oct 24, 2022
4.131
4.171
4.082
4.139
12,752,649
-0.10(-2.31%)
Oct 21, 2022
4.098
4.298
4.069
4.236
17,142,494
+0.13(+3.17%)
Oct 20, 2022
3.968
4.163
3.955
4.106
15,218,093
+0.14(+3.49%)
Oct 19, 2022
4.025
4.065
3.959
3.968
11,066,809
-0.07(-1.62%)
Oct 18, 2022
4.057
4.086
3.959
4.033
11,279,448
+0.08(+2.06%)
Oct 17, 2022
3.927
3.992
3.919
3.951
9,649,213
+0.08(+2.11%)
Oct 14, 2022
4.000
4.016
3.845
3.870
11,000,056
-0.15(-3.65%)
Oct 13, 2022
3.902
4.057
3.862
4.016
12,598,184
+0.08(+2.07%)
Oct 12, 2022
4.016
4.016
3.911
3.935
5,633,969
-0.08(-2.03%)
Oct 11, 2022
4.000
4.074
3.959
4.016
9,013,964
+0.01(+0.20%)
Oct 10, 2022
4.049
4.074
4.008
4.008
11,589,801
+0.03(+0.82%)
Oct 07, 2022
3.992
4.094
3.959
3.976
19,682,886
-0.03(-0.81%)
Oct 06, 2022
3.984
4.049
3.968
4.008
11,923,069
+0.03(+0.82%)
Oct 05, 2022
3.984
4.025
3.902
3.976
12,417,961
-0.06(-1.41%)
Oct 04, 2022
4.041
4.106
3.984
4.033
15,485,056
+0.07(+1.85%)
Oct 03, 2022
3.894
4.016
3.870
3.959
14,692,083
+0.28(+7.52%)
Sep 30, 2022
3.552
3.756
3.536
3.682
12,590,793
+0.11(+2.96%)
Sep 29, 2022
3.560
3.597
3.495
3.577
15,793,144
-0.06(-1.57%)
Sep 28, 2022
3.601
3.662
3.589
3.634
13,098,293
+0.01(+0.22%)
Sep 27, 2022
3.577
3.674
3.564
3.625
14,055,110
+0.12(+3.49%)
Sep 26, 2022
3.682
3.719
3.495
3.503
20,295,330
-0.29(-7.53%)
Sep 23, 2022
3.788
3.805
3.711
3.788
16,495,507
-0.14(-3.53%)
Sep 22, 2022
3.886
3.959
3.866
3.927
16,798,464
+0.14(+3.66%)
Sep 21, 2022
3.837
3.902
3.780
3.788
14,615,908
+0.00(+0.00%)
Sep 20, 2022
3.748
3.821
3.739
3.788
17,488,890
-0.06(-1.48%)
Sep 19, 2022
3.552
3.862
3.528
3.845
24,142,110
+0.27(+7.52%)
Sep 16, 2022
3.536
3.601
3.511
3.577
17,627,530
+0.02(+0.46%)
Sep 15, 2022
3.585
3.625
3.536
3.560
15,167,265
-0.03(-0.91%)
Sep 14, 2022
3.691
3.715
3.544
3.593
28,198,954
-0.13(-3.50%)
Sep 13, 2022
3.829
3.886
3.715
3.723
15,401,528
-0.21(-5.38%)
Sep 12, 2022
3.968
3.992
3.894
3.935
14,794,648
+0.03(+0.84%)
Sep 09, 2022
3.780
3.902
3.780
3.902
44,691,368
+0.19(+5.04%)
Sep 08, 2022
3.764
3.813
3.674
3.715
15,112,204
-0.08(-2.15%)
Sep 07, 2022
3.707
3.813
3.617
3.797
12,291,712
+0.05(+1.30%)
Sep 06, 2022
3.829
3.837
3.723
3.748
12,216,354
-0.03(-0.86%)
Sep 02, 2022
3.739
3.837
3.682
3.780
17,109,758
+0.14(+3.80%)
Sep 01, 2022
3.658
3.666
3.540
3.642
15,644,327
-0.03(-0.89%)
Aug 31, 2022
3.739
3.768
3.674
3.674
17,425,278
-0.08(-2.17%)
Aug 30, 2022
3.886
3.894
3.756
3.756
16,627,413
-0.12(-3.15%)
Aug 29, 2022
3.854
3.943
3.837
3.878
12,722,528
+0.02(+0.42%)
Aug 26, 2022
3.976
4.000
3.854
3.862
15,325,998
-0.11(-2.67%)
Aug 25, 2022
3.919
3.968
3.886
3.968
18,042,580
+0.07(+1.67%)
Aug 24, 2022
3.870
3.951
3.854
3.902
20,376,658
-0.06(-1.44%)
Aug 23, 2022
3.748
3.959
3.731
3.959
23,774,878
+0.29(+7.76%)
Aug 22, 2022
3.666
3.715
3.625
3.674
20,453,764
-0.07(-1.96%)
Aug 19, 2022
3.764
3.780
3.687
3.748
22,075,336
-0.08(-2.13%)
Aug 18, 2022
3.927
3.951
3.797
3.829
18,070,010
-0.08(-2.08%)
Aug 17, 2022
3.813
3.943
3.780
3.911
20,694,146
+0.02(+0.63%)
Aug 16, 2022
4.033
4.057
3.805
3.886
25,884,966
-0.16(-3.85%)
Aug 15, 2022
3.978
4.050
3.931
4.042
15,258,901
-0.02(-0.58%)
Aug 12, 2022
4.034
4.105
4.010
4.065
17,907,482
+0.12(+3.01%)
Aug 11, 2022
4.002
4.061
3.939
3.946
18,863,968
-0.05(-1.19%)
Aug 10, 2022
3.994
4.032
3.946
3.994
25,175,502
+0.06(+1.61%)
Aug 09, 2022
3.867
3.931
3.828
3.931
18,724,450
+0.06(+1.43%)
Aug 08, 2022
3.836
3.907
3.812
3.875
21,686,658
+0.06(+1.66%)
Aug 05, 2022
3.677
3.826
3.649
3.812
19,766,384
+0.13(+3.66%)
Aug 04, 2022
3.534
3.725
3.499
3.677
22,685,092
+0.16(+4.50%)
Aug 03, 2022
3.598
3.630
3.483
3.519
18,934,940
-0.17(-4.52%)
Aug 02, 2022
3.622
3.717
3.560
3.685
26,283,574
+0.05(+1.31%)
Aug 01, 2022
3.685
3.701
3.598
3.637
26,286,940
-0.10(-2.75%)
Jul 29, 2022
3.669
3.788
3.669
3.740
21,961,214
+0.02(+0.43%)
Jul 28, 2022
3.725
3.764
3.641
3.725
15,268,004
+0.10(+2.62%)
Jul 27, 2022
3.614
3.653
3.526
3.630
18,816,012
+0.04(+1.10%)
Jul 26, 2022
3.606
3.626
3.519
3.590
13,964,839
+0.00(+0.00%)
Jul 25, 2022
3.534
3.622
3.499
3.590
18,728,584
+0.16(+4.62%)
Jul 22, 2022
3.582
3.630
3.423
3.431
16,854,406
-0.03(-0.92%)
Jul 21, 2022
3.416
3.475
3.355
3.463
20,434,810
+0.00(+0.00%)
Jul 20, 2022
3.455
3.511
3.400
3.463
16,263,204
-0.06(-1.58%)
Jul 19, 2022
3.431
3.542
3.416
3.519
13,753,769
+0.10(+2.78%)
Jul 18, 2022
3.495
3.549
3.392
3.423
20,962,684
-0.02(-0.69%)
Jul 15, 2022
3.265
3.455
3.241
3.447
33,704,944
+0.22(+6.88%)
Jul 14, 2022
3.273
3.273
3.186
3.225
24,651,296
-0.20(-5.79%)
Jul 13, 2022
3.352
3.503
3.328
3.423
21,073,374
+0.08(+2.37%)
Jul 12, 2022
3.281
3.427
3.265
3.344
23,515,220
-0.03(-0.94%)
Jul 11, 2022
3.376
3.443
3.368
3.376
17,734,672
-0.13(-3.84%)
Jul 08, 2022
3.566
3.566
3.439
3.511
18,290,462
+0.03(+0.91%)
Jul 07, 2022
3.423
3.511
3.416
3.479
36,687,560
+0.23(+7.07%)
Jul 06, 2022
3.202
3.273
3.122
3.249
23,487,562
+0.03(+0.99%)
Jul 05, 2022
3.217
3.225
3.130
3.217
25,755,490
-0.12(-3.56%)
Jul 01, 2022
3.297
3.364
3.194
3.336
21,410,912
-0.06(-1.86%)
Jun 30, 2022
3.408
3.468
3.328
3.400
25,271,800
-0.12(-3.38%)
Jun 29, 2022
3.566
3.574
3.479
3.519
16,958,236
-0.01(-0.22%)
Jun 28, 2022
3.622
3.661
3.495
3.526
24,334,418
-0.04(-1.11%)
Jun 27, 2022
3.534
3.637
3.511
3.566
24,013,034
+0.08(+2.27%)
Jun 24, 2022
3.431
3.534
3.364
3.487
26,075,092
+0.13(+4.02%)
Jun 23, 2022
3.566
3.570
3.305
3.352
37,461,128
-0.13(-3.86%)
Jun 22, 2022
3.471
3.550
3.435
3.487
25,100,274
-0.17(-4.56%)
Jun 21, 2022
3.677
3.717
3.622
3.653
22,628,684
+0.02(+0.44%)
Jun 17, 2022
3.717
3.780
3.598
3.637
47,299,076
-0.13(-3.37%)
Jun 16, 2022
3.907
3.939
3.709
3.764
13,864,005
-0.21(-5.19%)
Jun 15, 2022
3.939
4.046
3.892
3.970
33,401,416
+0.07(+1.83%)
Jun 14, 2022
4.002
4.002
3.875
3.899
16,051,178
-0.10(-2.57%)
Jun 13, 2022
4.121
4.145
3.915
4.002
22,723,038
-0.35(-8.01%)
Jun 10, 2022
4.279
4.398
4.228
4.351
23,250,590
-0.08(-1.79%)
Jun 09, 2022
4.580
4.580
4.430
4.430
21,685,088
-0.24(-5.09%)
Jun 08, 2022
4.921
4.929
4.660
4.668
25,651,708
-0.31(-6.21%)
Jun 07, 2022
4.913
4.977
4.862
4.977
16,785,112
-0.01(-0.16%)
Jun 06, 2022
5.056
5.064
4.945
4.985
13,401,586
+0.01(+0.16%)
Jun 03, 2022
4.953
5.024
4.921
4.977
13,669,607
-0.03(-0.63%)
Jun 02, 2022
4.882
5.064
4.869
5.008
17,357,096
+0.21(+4.46%)
Jun 01, 2022
4.866
4.882
4.775
4.794
17,782,010
-0.04(-0.82%)
May 31, 2022
4.913
4.933
4.771
4.834
13,426,560
-0.06(-1.29%)
May 27, 2022
4.866
4.951
4.842
4.897
16,699,070
+0.07(+1.48%)
May 26, 2022
4.707
4.842
4.691
4.826
21,663,240
+0.10(+2.01%)
May 25, 2022
4.683
4.755
4.644
4.731
19,567,880
-0.02(-0.50%)
May 24, 2022
4.676
4.771
4.560
4.755
15,915,863
+0.03(+0.67%)
May 23, 2022
4.691
4.794
4.668
4.723
16,420,913
+0.17(+3.83%)
May 20, 2022
4.493
4.576
4.430
4.549
21,820,342
+0.22(+5.13%)
May 19, 2022
4.240
4.406
4.228
4.327
18,545,292
+0.17(+4.00%)
May 18, 2022
4.343
4.359
4.149
4.160
16,492,080
-0.30(-6.75%)
May 17, 2022
4.477
4.533
4.410
4.462
13,722,247
+0.16(+3.66%)
May 16, 2022
4.273
4.358
4.242
4.304
16,879,858
+0.06(+1.46%)
May 13, 2022
4.110
4.285
4.110
4.242
20,248,160
+0.15(+3.60%)
May 12, 2022
4.010
4.137
3.963
4.095
32,392,454
+0.05(+1.34%)
May 11, 2022
4.056
4.176
3.989
4.041
21,281,880
+0.09(+2.36%)
May 10, 2022
4.072
4.095
3.839
3.947
24,268,900
-0.16(-3.96%)
May 09, 2022
4.126
4.200
4.066
4.110
26,423,698
-0.16(-3.64%)
May 06, 2022
4.227
4.390
4.126
4.265
26,730,142
-0.04(-0.90%)
May 05, 2022
4.312
4.393
4.056
4.304
33,399,586
+0.01(+0.18%)
May 04, 2022
4.188
4.327
4.110
4.296
22,953,482
-0.01(-0.18%)
May 03, 2022
4.250
4.335
4.196
4.304
23,165,842
+0.11(+2.59%)
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
.