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
)
3.840
-0.075 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2020
1.495
1.512
1.448
1.455
8,206,338
-0.12(-7.33%)
Apr 29, 2020
1.522
1.607
1.522
1.570
9,874,373
+0.10(+6.91%)
Apr 28, 2020
1.428
1.502
1.407
1.468
19,160,754
+0.09(+6.90%)
Apr 27, 2020
1.360
1.401
1.319
1.374
9,620,072
+0.05(+4.10%)
Apr 24, 2020
1.441
1.445
1.286
1.319
21,139,688
-0.14(-9.72%)
Apr 23, 2020
1.468
1.533
1.448
1.462
10,858,885
+0.01(+0.47%)
Apr 22, 2020
1.475
1.502
1.448
1.455
10,978,200
+0.01(+0.47%)
Apr 21, 2020
1.462
1.475
1.394
1.448
8,576,366
-0.04(-2.73%)
Apr 20, 2020
1.543
1.577
1.489
1.489
17,620,474
-0.09(-5.98%)
Apr 17, 2020
1.556
1.610
1.536
1.583
10,033,139
+0.10(+6.85%)
Apr 16, 2020
1.489
1.502
1.421
1.482
15,889,824
+0.01(+0.92%)
Apr 15, 2020
1.428
1.489
1.407
1.468
9,829,668
-0.05(-3.13%)
Apr 14, 2020
1.516
1.556
1.482
1.516
12,475,934
+0.07(+4.67%)
Apr 13, 2020
1.394
1.475
1.353
1.448
19,500,994
+0.00(+0.00%)
Apr 09, 2020
1.482
1.509
1.401
1.448
36,343,616
+0.00(+0.00%)
Apr 08, 2020
1.346
1.468
1.326
1.448
19,113,604
+0.12(+8.63%)
Apr 07, 2020
1.353
1.394
1.313
1.333
11,490,510
+0.09(+7.07%)
Apr 06, 2020
1.238
1.306
1.204
1.245
19,894,758
+0.07(+6.36%)
Apr 03, 2020
1.238
1.252
1.150
1.171
11,445,141
-0.09(-6.99%)
Apr 02, 2020
1.252
1.313
1.218
1.259
15,017,009
+0.06(+5.09%)
Apr 01, 2020
1.252
1.282
1.198
1.198
17,064,076
-0.09(-7.33%)
Mar 31, 2020
1.306
1.387
1.279
1.292
54,035,064
+0.03(+2.14%)
Mar 30, 2020
1.340
1.353
1.259
1.265
15,415,986
-0.09(-6.50%)
Mar 27, 2020
1.380
1.428
1.336
1.353
15,891,899
-0.14(-9.09%)
Mar 26, 2020
1.522
1.549
1.397
1.489
22,702,516
+0.07(+4.76%)
Mar 25, 2020
1.333
1.462
1.265
1.421
28,789,720
+0.12(+9.37%)
Mar 24, 2020
1.245
1.313
1.225
1.299
15,872,479
+0.14(+11.63%)
Mar 23, 2020
1.184
1.208
1.116
1.164
17,192,498
-0.08(-6.52%)
Mar 20, 2020
1.374
1.394
1.194
1.245
14,403,193
-0.06(-4.66%)
Mar 19, 2020
1.171
1.380
1.137
1.306
15,693,288
+0.08(+6.63%)
Mar 18, 2020
1.292
1.374
1.164
1.225
10,987,028
-0.27(-18.10%)
Mar 17, 2020
1.468
1.549
1.367
1.495
11,706,253
+0.04(+2.79%)
Mar 16, 2020
1.319
1.563
1.265
1.455
11,031,692
-0.30(-16.99%)
Mar 13, 2020
1.766
1.773
1.478
1.752
12,966,361
+0.24(+15.62%)
Mar 12, 2020
1.536
1.587
1.231
1.516
23,834,630
-0.32(-17.65%)
Mar 11, 2020
1.983
2.030
1.705
1.840
25,841,174
-0.22(-10.53%)
Mar 10, 2020
2.057
2.084
1.901
2.057
18,626,866
+0.15(+7.80%)
Mar 09, 2020
2.084
2.179
1.901
1.908
17,590,462
-0.43(-18.50%)
Mar 06, 2020
2.341
2.414
2.287
2.341
16,107,823
-0.19(-7.49%)
Mar 05, 2020
2.605
2.625
2.443
2.531
21,337,426
-0.18(-6.73%)
Mar 04, 2020
2.693
2.740
2.605
2.713
18,261,516
+0.12(+4.43%)
Mar 03, 2020
2.646
2.720
2.531
2.598
26,311,440
-0.01(-0.26%)
Mar 02, 2020
2.585
2.642
2.517
2.605
23,304,016
+0.08(+3.11%)
Feb 28, 2020
2.466
2.540
2.425
2.526
39,781,728
+0.00(+0.00%)
Feb 27, 2020
2.533
2.675
2.516
2.526
18,560,458
-0.07(-2.86%)
Feb 26, 2020
2.736
2.803
2.587
2.601
25,965,100
-0.11(-3.99%)
Feb 25, 2020
2.871
2.878
2.695
2.709
23,407,156
-0.15(-5.20%)
Feb 24, 2020
2.783
2.871
2.756
2.857
11,762,743
-0.10(-3.42%)
Feb 21, 2020
2.918
3.006
2.891
2.959
14,291,240
-0.05(-1.57%)
Feb 20, 2020
3.087
3.101
2.986
3.006
14,332,011
-0.18(-5.52%)
Feb 19, 2020
3.094
3.215
3.094
3.182
22,780,328
+0.03(+0.86%)
Feb 18, 2020
3.148
3.188
3.107
3.155
13,121,526
-0.07(-2.10%)
Feb 14, 2020
3.263
3.263
3.161
3.222
8,207,323
-0.05(-1.45%)
Feb 13, 2020
3.249
3.317
3.215
3.270
9,634,151
-0.01(-0.41%)
Feb 12, 2020
3.324
3.357
3.263
3.283
10,665,498
+0.02(+0.62%)
Feb 11, 2020
3.168
3.317
3.155
3.263
17,355,490
+0.14(+4.32%)
Feb 10, 2020
3.175
3.202
3.094
3.128
20,056,682
-0.05(-1.70%)
Feb 07, 2020
3.249
3.270
3.168
3.182
34,375,808
-0.18(-5.42%)
Feb 06, 2020
3.405
3.509
3.340
3.364
46,920,064
-0.03(-0.80%)
Feb 05, 2020
3.425
3.445
3.378
3.391
7,973,378
+0.02(+0.60%)
Feb 04, 2020
3.344
3.371
3.324
3.371
14,456,821
+0.14(+4.18%)
Feb 03, 2020
3.195
3.256
3.195
3.236
10,244,791
+0.07(+2.35%)
Jan 31, 2020
3.168
3.192
3.134
3.161
14,037,954
-0.11(-3.51%)
Jan 30, 2020
3.114
3.276
3.087
3.276
28,849,210
+0.06(+1.89%)
Jan 29, 2020
3.195
3.236
3.168
3.215
15,901,214
-0.04(-1.24%)
Jan 28, 2020
3.256
3.276
3.202
3.256
11,507,042
+0.05(+1.69%)
Jan 27, 2020
3.249
3.303
3.188
3.202
32,428,012
-0.29(-8.32%)
Jan 24, 2020
3.601
3.609
3.452
3.492
19,419,004
-0.09(-2.64%)
Jan 23, 2020
3.472
3.594
3.459
3.587
16,801,102
+0.08(+2.31%)
Jan 22, 2020
3.499
3.546
3.438
3.506
16,848,986
+0.01(+0.39%)
Jan 21, 2020
3.526
3.540
3.438
3.492
24,140,470
+0.02(+0.58%)
Jan 17, 2020
3.418
3.492
3.398
3.472
20,247,996
+0.07(+2.19%)
Jan 16, 2020
3.391
3.411
3.337
3.398
28,239,348
+0.01(+0.40%)
Jan 15, 2020
3.479
3.479
3.357
3.384
13,624,553
-0.08(-2.34%)
Jan 14, 2020
3.533
3.553
3.452
3.465
16,047,050
-0.07(-2.10%)
Jan 13, 2020
3.459
3.560
3.452
3.540
13,580,210
+0.11(+3.35%)
Jan 10, 2020
3.418
3.492
3.401
3.425
21,878,004
+0.05(+1.60%)
Jan 09, 2020
3.384
3.415
3.337
3.371
8,846,962
-0.05(-1.38%)
Jan 08, 2020
3.384
3.465
3.384
3.418
9,268,007
+0.02(+0.60%)
Jan 07, 2020
3.324
3.425
3.303
3.398
16,423,514
+0.05(+1.41%)
Jan 06, 2020
3.310
3.371
3.270
3.351
20,549,564
+0.00(+0.00%)
Jan 03, 2020
3.371
3.408
3.303
3.351
24,553,576
-0.09(-2.55%)
Jan 02, 2020
3.432
3.459
3.391
3.438
14,304,122
+0.13(+3.88%)
Dec 31, 2019
3.297
3.317
3.270
3.310
3,295,245
-0.01(-0.20%)
Dec 30, 2019
3.324
3.357
3.283
3.317
10,634,667
+0.06(+1.87%)
Dec 27, 2019
3.283
3.307
3.242
3.256
13,212,958
-0.01(-0.21%)
Dec 26, 2019
3.209
3.263
3.209
3.263
8,175,363
+0.08(+2.55%)
Dec 24, 2019
3.161
3.199
3.161
3.182
1,676,933
+0.01(+0.21%)
Dec 23, 2019
3.155
3.188
3.121
3.175
7,339,243
+0.06(+1.95%)
Dec 20, 2019
3.128
3.141
3.094
3.114
17,732,004
+0.11(+3.60%)
Dec 19, 2019
2.979
3.053
2.972
3.006
22,536,434
+0.07(+2.30%)
Dec 18, 2019
2.972
3.006
2.925
2.939
13,183,267
-0.03(-1.14%)
Dec 17, 2019
2.972
3.033
2.959
2.972
9,649,511
-0.01(-0.45%)
Dec 16, 2019
3.053
3.060
2.979
2.986
11,133,169
-0.01(-0.23%)
Dec 13, 2019
2.939
3.006
2.932
2.993
20,363,020
+0.06(+2.07%)
Dec 12, 2019
2.864
2.945
2.857
2.932
9,443,526
+0.07(+2.36%)
Dec 11, 2019
2.871
2.898
2.851
2.864
10,437,517
+0.01(+0.47%)
Dec 10, 2019
2.830
2.884
2.797
2.851
19,888,936
+0.06(+2.18%)
Dec 09, 2019
2.837
2.857
2.783
2.790
18,709,324
-0.03(-1.20%)
Dec 06, 2019
2.770
2.878
2.763
2.824
16,206,953
+0.07(+2.45%)
Dec 05, 2019
2.743
2.776
2.709
2.756
12,409,144
+0.01(+0.25%)
Dec 04, 2019
2.736
2.783
2.722
2.749
10,474,542
+0.03(+0.99%)
Dec 03, 2019
2.736
2.756
2.702
2.722
13,266,965
-0.03(-0.98%)
Dec 02, 2019
2.695
2.770
2.689
2.749
10,601,631
+0.07(+2.52%)
Nov 29, 2019
2.709
2.716
2.665
2.682
7,256,646
-0.06(-2.22%)
Nov 27, 2019
2.682
2.763
2.682
2.743
17,980,998
+0.05(+1.75%)
Nov 26, 2019
2.662
2.729
2.648
2.695
17,246,582
+0.04(+1.53%)
Nov 25, 2019
2.682
2.756
2.655
2.655
24,756,676
-0.01(-0.51%)
Nov 22, 2019
2.621
2.692
2.621
2.668
31,032,302
+0.04(+1.54%)
Nov 21, 2019
2.466
2.635
2.466
2.628
64,897,572
+0.20(+8.06%)
Nov 20, 2019
2.391
2.452
2.391
2.432
11,271,208
-0.01(-0.28%)
Nov 19, 2019
2.425
2.439
2.378
2.439
10,032,791
+0.03(+1.12%)
Nov 18, 2019
2.459
2.459
2.385
2.412
12,929,758
-0.07(-2.99%)
Nov 15, 2019
2.493
2.512
2.459
2.486
4,726,886
+0.03(+1.38%)
Nov 14, 2019
2.432
2.472
2.391
2.452
10,379,429
+0.01(+0.28%)
Nov 13, 2019
2.425
2.459
2.412
2.445
9,276,931
-0.01(-0.55%)
Nov 12, 2019
2.432
2.472
2.405
2.459
11,807,214
+0.01(+0.54%)
Nov 11, 2019
2.412
2.473
2.405
2.446
15,540,980
+0.01(+0.55%)
Nov 08, 2019
2.452
2.506
2.405
2.432
18,814,588
-0.05(-2.17%)
Nov 07, 2019
2.459
2.520
2.446
2.486
16,454,102
+0.09(+3.94%)
Nov 06, 2019
2.412
2.446
2.378
2.392
18,184,408
-0.07(-3.01%)
Nov 05, 2019
2.426
2.486
2.426
2.466
14,487,728
+0.07(+3.10%)
Nov 04, 2019
2.399
2.439
2.392
2.392
26,098,922
+0.07(+2.90%)
Nov 01, 2019
2.257
2.338
2.255
2.324
18,472,624
+0.11(+4.86%)
Oct 31, 2019
2.250
2.279
2.196
2.217
11,095,324
+0.00(+0.00%)
Oct 30, 2019
2.156
2.244
2.129
2.217
16,705,298
+0.05(+2.49%)
Oct 29, 2019
2.176
2.217
2.156
2.163
20,855,608
-0.02(-0.93%)
Oct 28, 2019
2.223
2.250
2.183
2.183
12,164,346
-0.01(-0.61%)
Oct 25, 2019
2.169
2.223
2.169
2.196
13,006,977
+0.04(+1.88%)
Oct 24, 2019
2.203
2.210
2.122
2.156
13,988,202
-0.04(-1.84%)
Oct 23, 2019
2.176
2.210
2.169
2.196
9,553,064
+0.04(+1.88%)
Oct 22, 2019
2.122
2.196
2.116
2.156
10,266,256
+0.01(+0.63%)
Oct 21, 2019
2.109
2.143
2.109
2.143
11,174,288
+0.03(+1.60%)
Oct 18, 2019
2.149
2.166
2.109
2.109
6,680,927
-0.01(-0.63%)
Oct 17, 2019
2.136
2.169
2.122
2.122
7,970,494
-0.01(-0.32%)
Oct 16, 2019
2.116
2.166
2.116
2.129
7,982,062
-0.02(-0.94%)
Oct 15, 2019
2.143
2.190
2.129
2.149
10,295,623
+0.03(+1.59%)
Oct 14, 2019
2.109
2.149
2.102
2.116
5,950,896
-0.05(-2.18%)
Oct 11, 2019
2.129
2.183
2.129
2.163
16,038,796
+0.08(+3.88%)
Oct 10, 2019
2.048
2.116
2.041
2.082
21,205,612
+0.05(+2.32%)
Oct 09, 2019
2.048
2.062
1.994
2.035
11,663,758
+0.00(+0.00%)
Oct 08, 2019
2.048
2.068
2.001
2.035
22,888,382
-0.04(-1.95%)
Oct 07, 2019
2.122
2.136
2.055
2.075
10,529,662
-0.07(-3.14%)
Oct 04, 2019
2.109
2.156
2.109
2.143
14,542,849
+0.05(+2.58%)
Oct 03, 2019
2.028
2.089
1.998
2.089
19,006,506
+0.07(+3.33%)
Oct 02, 2019
2.028
2.041
1.998
2.021
13,059,106
-0.06(-2.91%)
Oct 01, 2019
2.102
2.134
2.071
2.082
6,072,676
-0.04(-1.90%)
Sep 30, 2019
2.062
2.129
2.055
2.122
8,776,516
+0.04(+1.94%)
Sep 27, 2019
2.102
2.119
2.062
2.082
8,405,593
+0.01(+0.32%)
Sep 26, 2019
2.116
2.116
2.075
2.075
17,536,844
-0.01(-0.32%)
Sep 25, 2019
2.035
2.105
2.011
2.082
10,181,023
+0.03(+1.31%)
Sep 24, 2019
2.095
2.095
2.028
2.055
12,574,516
-0.05(-2.24%)
Sep 23, 2019
2.082
2.122
2.077
2.102
12,135,736
+0.01(+0.64%)
Sep 20, 2019
2.122
2.146
2.075
2.089
15,545,886
-0.05(-2.52%)
Sep 19, 2019
2.156
2.169
2.122
2.143
3,929,285
-0.03(-1.24%)
Sep 18, 2019
2.203
2.212
2.129
2.169
9,101,602
-0.05(-2.13%)
Sep 17, 2019
2.143
2.217
2.136
2.217
10,272,217
+0.02(+0.92%)
Sep 16, 2019
2.169
2.210
2.143
2.196
11,709,216
-0.01(-0.31%)
Sep 13, 2019
2.244
2.257
2.180
2.203
8,764,923
-0.03(-1.21%)
Sep 12, 2019
2.210
2.257
2.195
2.230
19,912,524
+0.07(+3.12%)
Sep 11, 2019
2.176
2.190
2.129
2.163
20,469,294
-0.03(-1.23%)
Sep 10, 2019
2.156
2.217
2.143
2.190
10,448,998
+0.06(+2.85%)
Sep 09, 2019
2.048
2.143
2.041
2.129
20,816,678
+0.10(+4.98%)
Sep 06, 2019
2.055
2.075
2.025
2.028
10,876,080
-0.03(-1.63%)
Sep 05, 2019
2.082
2.116
2.048
2.062
10,823,946
+0.01(+0.66%)
Sep 04, 2019
2.055
2.065
2.015
2.048
13,558,570
+0.05(+2.36%)
Sep 03, 2019
2.021
2.021
1.971
2.001
35,821,512
-0.05(-2.62%)
Aug 30, 2019
2.028
2.082
2.015
2.055
20,637,508
+0.05(+2.69%)
Aug 29, 2019
1.927
2.021
1.920
2.001
25,174,786
+0.09(+4.58%)
Aug 28, 2019
1.866
1.920
1.849
1.913
14,420,281
+0.03(+1.79%)
Aug 27, 2019
1.927
1.947
1.839
1.880
21,972,256
-0.04(-2.11%)
Aug 26, 2019
1.961
1.971
1.893
1.920
16,101,491
-0.05(-2.40%)
Aug 23, 2019
2.048
2.102
1.954
1.967
12,540,634
-0.08(-3.95%)
Aug 22, 2019
2.068
2.075
2.015
2.048
15,373,896
-0.02(-0.98%)
Aug 21, 2019
2.015
2.082
2.001
2.068
18,246,712
+0.05(+2.68%)
Aug 20, 2019
1.981
2.062
1.957
2.015
11,687,554
+0.01(+0.67%)
Aug 19, 2019
2.109
2.116
1.967
2.001
8,952,781
-0.08(-3.98%)
Aug 16, 2019
2.051
2.091
2.030
2.084
13,201,236
+0.04(+1.97%)
Aug 15, 2019
2.077
2.077
1.957
2.044
15,477,744
-0.04(-1.93%)
Aug 14, 2019
2.131
2.144
2.064
2.084
12,224,327
-0.13(-5.76%)
Aug 13, 2019
2.124
2.231
2.104
2.211
14,824,645
+0.09(+4.10%)
Aug 12, 2019
2.164
2.164
2.124
2.124
10,035,183
-0.11(-4.80%)
Aug 09, 2019
2.238
2.272
2.198
2.231
11,717,453
-0.03(-1.19%)
Aug 08, 2019
2.211
2.265
2.198
2.258
21,839,400
+0.09(+4.33%)
Aug 07, 2019
2.138
2.164
2.091
2.164
24,814,742
-0.03(-1.52%)
Aug 06, 2019
2.225
2.225
2.144
2.198
17,692,500
+0.00(+0.00%)
Aug 05, 2019
2.225
2.231
2.171
2.198
16,241,947
-0.11(-4.65%)
Aug 02, 2019
2.319
2.332
2.272
2.305
12,287,806
-0.01(-0.29%)
Aug 01, 2019
2.406
2.419
2.298
2.312
21,379,984
-0.07(-3.09%)
Jul 31, 2019
2.479
2.486
2.359
2.386
23,531,426
-0.07(-2.73%)
Jul 30, 2019
2.419
2.473
2.399
2.453
9,226,638
+0.01(+0.55%)
Jul 29, 2019
2.419
2.443
2.399
2.439
5,644,210
+0.03(+1.11%)
Jul 26, 2019
2.412
2.433
2.379
2.412
9,623,473
+0.01(+0.28%)
Jul 25, 2019
2.439
2.439
2.379
2.406
10,851,614
-0.04(-1.64%)
Jul 24, 2019
2.473
2.498
2.439
2.446
4,213,796
-0.04(-1.62%)
Jul 23, 2019
2.506
2.513
2.456
2.486
5,913,619
-0.01(-0.54%)
Jul 22, 2019
2.540
2.553
2.476
2.500
7,926,260
-0.04(-1.58%)
Jul 19, 2019
2.567
2.593
2.520
2.540
7,182,238
-0.03(-1.04%)
Jul 18, 2019
2.573
2.600
2.546
2.567
6,696,199
-0.01(-0.26%)
Jul 17, 2019
2.600
2.613
2.573
2.573
7,047,279
-0.02(-0.78%)
Jul 16, 2019
2.627
2.685
2.590
2.593
18,019,218
-0.05(-1.78%)
Jul 15, 2019
2.627
2.660
2.607
2.640
11,540,966
+0.03(+1.29%)
Jul 12, 2019
2.647
2.654
2.607
2.607
9,646,902
-0.03(-1.27%)
Jul 11, 2019
2.687
2.707
2.603
2.640
17,739,908
-0.07(-2.72%)
Jul 10, 2019
2.721
2.734
2.687
2.714
18,631,120
+0.05(+1.76%)
Jul 09, 2019
2.587
2.674
2.580
2.667
5,311,059
+0.02(+0.76%)
Jul 08, 2019
2.674
2.694
2.647
2.647
6,616,678
-0.02(-0.75%)
Jul 05, 2019
2.640
2.674
2.577
2.667
22,832,320
+0.15(+5.85%)
Jul 03, 2019
2.500
2.546
2.486
2.520
7,091,357
-0.01(-0.27%)
Jul 02, 2019
2.573
2.573
2.500
2.526
14,840,122
-0.07(-2.83%)
Jul 01, 2019
2.667
2.674
2.587
2.600
8,592,960
-0.01(-0.26%)
Jun 28, 2019
2.613
2.634
2.587
2.607
6,568,907
+0.03(+1.04%)
Jun 27, 2019
2.587
2.603
2.530
2.580
6,911,818
-0.01(-0.26%)
Jun 26, 2019
2.573
2.607
2.553
2.587
17,281,764
+0.03(+1.31%)
Jun 25, 2019
2.607
2.620
2.526
2.553
10,634,172
-0.06(-2.31%)
Jun 24, 2019
2.620
2.640
2.613
2.613
5,190,472
-0.01(-0.26%)
Jun 21, 2019
2.607
2.647
2.600
2.620
25,561,270
-0.01(-0.51%)
Jun 20, 2019
2.613
2.640
2.567
2.634
12,953,412
+0.06(+2.34%)
Jun 19, 2019
2.540
2.577
2.496
2.573
14,579,625
+0.06(+2.40%)
Jun 18, 2019
2.466
2.533
2.459
2.513
14,924,432
+0.09(+3.88%)
Jun 17, 2019
2.426
2.458
2.396
2.419
23,697,264
-0.01(-0.55%)
Jun 14, 2019
2.466
2.486
2.399
2.433
9,869,552
-0.08(-3.20%)
Jun 13, 2019
2.506
2.540
2.500
2.513
9,796,139
+0.03(+1.35%)
Jun 12, 2019
2.506
2.530
2.459
2.479
9,740,991
-0.01(-0.54%)
Jun 11, 2019
2.473
2.543
2.466
2.493
16,602,376
+0.09(+3.62%)
Jun 10, 2019
2.372
2.419
2.372
2.406
5,461,676
+0.03(+1.41%)
Jun 07, 2019
2.352
2.386
2.332
2.372
5,950,502
+0.03(+1.14%)
Jun 06, 2019
2.339
2.359
2.305
2.345
8,418,698
+0.01(+0.57%)
Jun 05, 2019
2.386
2.389
2.312
2.332
7,618,840
-0.05(-1.97%)
Jun 04, 2019
2.372
2.406
2.352
2.379
12,380,474
+0.01(+0.57%)
Jun 03, 2019
2.332
2.372
2.325
2.365
9,116,349
+0.03(+1.44%)
May 31, 2019
2.319
2.359
2.292
2.332
10,216,808
+0.01(+0.29%)
May 30, 2019
2.325
2.371
2.315
2.325
6,917,716
-0.02(-0.86%)
May 29, 2019
2.305
2.365
2.285
2.345
8,106,758
+0.03(+1.16%)
May 28, 2019
2.278
2.325
2.252
2.319
9,463,133
+0.04(+1.76%)
May 24, 2019
2.312
2.325
2.265
2.278
5,440,289
-0.01(-0.29%)
May 23, 2019
2.305
2.332
2.265
2.285
8,301,536
-0.05(-2.01%)
May 22, 2019
2.345
2.389
2.325
2.332
13,495,823
+0.00(+0.00%)
May 21, 2019
2.231
2.352
2.218
2.332
14,045,867
+0.11(+5.06%)
May 20, 2019
2.213
2.246
2.186
2.220
11,111,858
+0.00(+0.00%)
May 17, 2019
2.220
2.260
2.186
2.220
20,686,030
-0.03(-1.19%)
May 16, 2019
2.293
2.313
2.233
2.246
12,792,315
-0.04(-1.75%)
May 15, 2019
2.260
2.306
2.240
2.286
13,251,434
-0.04(-1.72%)
May 14, 2019
2.293
2.333
2.286
2.326
14,075,575
+0.05(+2.05%)
May 13, 2019
2.293
2.306
2.253
2.280
12,844,932
-0.08(-3.39%)
May 10, 2019
2.380
2.393
2.313
2.360
12,989,000
-0.01(-0.56%)
May 09, 2019
2.366
2.393
2.326
2.373
17,169,924
-0.03(-1.39%)
May 08, 2019
2.460
2.486
2.373
2.406
47,571,948
+0.05(+1.98%)
May 07, 2019
2.306
2.360
2.280
2.360
19,805,746
+0.01(+0.28%)
May 06, 2019
2.320
2.386
2.313
2.353
16,601,315
-0.04(-1.67%)
May 03, 2019
2.353
2.413
2.353
2.393
15,862,860
+0.06(+2.57%)
May 02, 2019
2.340
2.360
2.313
2.333
16,205,647
+0.00(+0.00%)
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
.