Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.062 2.129 2.055 2.123 8,774,755 +0.04(+1.94%)
Sep 27, 2019 2.103 2.119 2.062 2.082 8,403,907 +0.01(+0.32%)
Sep 26, 2019 2.116 2.116 2.076 2.076 17,533,326 -0.01(-0.32%)
Sep 25, 2019 2.035 2.106 2.012 2.082 10,178,981 +0.03(+1.31%)
Sep 24, 2019 2.096 2.096 2.028 2.055 12,571,994 -0.05(-2.24%)
Sep 23, 2019 2.082 2.123 2.078 2.103 12,133,301 +0.01(+0.64%)
Sep 20, 2019 2.123 2.146 2.076 2.089 15,542,768 -0.05(-2.52%)
Sep 19, 2019 2.156 2.170 2.123 2.143 3,928,497 -0.03(-1.24%)
Sep 18, 2019 2.204 2.212 2.129 2.170 9,099,776 -0.05(-2.13%)
Sep 17, 2019 2.143 2.217 2.136 2.217 10,270,156 +0.02(+0.92%)
Sep 16, 2019 2.170 2.210 2.143 2.197 11,706,867 -0.01(-0.31%)
Sep 13, 2019 2.244 2.258 2.180 2.204 8,763,165 -0.03(-1.21%)
Sep 12, 2019 2.210 2.258 2.196 2.231 19,908,530 +0.07(+3.12%)
Sep 11, 2019 2.177 2.190 2.129 2.163 20,465,186 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.143 2.190 10,446,902 +0.06(+2.85%)
Sep 09, 2019 2.049 2.143 2.042 2.129 20,812,502 +0.10(+4.98%)
Sep 06, 2019 2.055 2.076 2.025 2.028 10,873,898 -0.03(-1.63%)
Sep 05, 2019 2.082 2.116 2.049 2.062 10,821,775 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.015 2.049 13,555,850 +0.05(+2.36%)
Sep 03, 2019 2.022 2.022 1.971 2.001 35,814,328 -0.05(-2.62%)
Aug 30, 2019 2.028 2.082 2.015 2.055 20,633,368 +0.05(+2.69%)
Aug 29, 2019 1.927 2.022 1.921 2.001 25,169,736 +0.09(+4.58%)
Aug 28, 2019 1.867 1.921 1.850 1.914 14,417,388 +0.03(+1.79%)
Aug 27, 2019 1.927 1.948 1.840 1.880 21,967,848 -0.04(-2.11%)
Aug 26, 2019 1.961 1.971 1.894 1.921 16,098,261 -0.05(-2.40%)
Aug 23, 2019 2.049 2.103 1.954 1.968 12,538,119 -0.08(-3.95%)
Aug 22, 2019 2.069 2.076 2.015 2.049 15,370,812 -0.02(-0.98%)
Aug 21, 2019 2.015 2.082 2.001 2.069 18,243,050 +0.05(+2.68%)
Aug 20, 2019 1.981 2.062 1.958 2.015 11,685,210 +0.01(+0.67%)
Aug 19, 2019 2.109 2.116 1.968 2.001 8,950,985 -0.08(-3.98%)
Aug 16, 2019 2.051 2.091 2.031 2.084 13,198,590 +0.04(+1.97%)
Aug 15, 2019 2.078 2.078 1.957 2.044 15,474,642 -0.04(-1.93%)
Aug 14, 2019 2.131 2.145 2.064 2.084 12,221,877 -0.13(-5.76%)
Aug 13, 2019 2.125 2.232 2.105 2.212 14,821,674 +0.09(+4.10%)
Aug 12, 2019 2.165 2.165 2.125 2.125 10,033,171 -0.11(-4.80%)
Aug 09, 2019 2.239 2.272 2.198 2.232 11,715,105 -0.03(-1.19%)
Aug 08, 2019 2.212 2.265 2.198 2.259 21,835,022 +0.09(+4.33%)
Aug 07, 2019 2.138 2.165 2.091 2.165 24,809,768 -0.03(-1.52%)
Aug 06, 2019 2.225 2.225 2.145 2.198 17,688,954 +0.00(+0.00%)
Aug 05, 2019 2.225 2.232 2.172 2.198 16,238,691 -0.11(-4.65%)
Aug 02, 2019 2.319 2.332 2.272 2.306 12,285,343 -0.01(-0.29%)
Aug 01, 2019 2.406 2.420 2.299 2.312 21,375,698 -0.07(-3.09%)
Jul 31, 2019 2.480 2.487 2.359 2.386 23,526,708 -0.07(-2.73%)
Jul 30, 2019 2.420 2.473 2.399 2.453 9,224,789 +0.01(+0.55%)
Jul 29, 2019 2.420 2.443 2.399 2.440 5,643,079 +0.03(+1.11%)
Jul 26, 2019 2.413 2.433 2.379 2.413 9,621,544 +0.01(+0.28%)
Jul 25, 2019 2.440 2.440 2.379 2.406 10,849,439 -0.04(-1.64%)
Jul 24, 2019 2.473 2.498 2.440 2.446 4,212,951 -0.04(-1.62%)
Jul 23, 2019 2.507 2.513 2.456 2.487 5,912,433 -0.01(-0.54%)
Jul 22, 2019 2.540 2.554 2.477 2.500 7,924,671 -0.04(-1.58%)
Jul 19, 2019 2.567 2.594 2.520 2.540 7,180,798 -0.03(-1.04%)
Jul 18, 2019 2.574 2.601 2.547 2.567 6,694,857 -0.01(-0.26%)
Jul 17, 2019 2.601 2.614 2.574 2.574 7,045,867 -0.02(-0.78%)
Jul 16, 2019 2.627 2.685 2.591 2.594 18,015,606 -0.05(-1.78%)
Jul 15, 2019 2.627 2.661 2.607 2.641 11,538,653 +0.03(+1.29%)
Jul 12, 2019 2.647 2.654 2.607 2.607 9,644,969 -0.03(-1.27%)
Jul 11, 2019 2.688 2.708 2.604 2.641 17,736,352 -0.07(-2.72%)
Jul 10, 2019 2.721 2.735 2.688 2.715 18,627,386 +0.05(+1.76%)
Jul 09, 2019 2.587 2.674 2.580 2.668 5,309,995 +0.02(+0.76%)
Jul 08, 2019 2.674 2.694 2.647 2.647 6,615,352 -0.02(-0.75%)
Jul 05, 2019 2.641 2.674 2.577 2.668 22,827,744 +0.15(+5.85%)
Jul 03, 2019 2.500 2.547 2.487 2.520 7,089,936 -0.01(-0.27%)
Jul 02, 2019 2.574 2.574 2.500 2.527 14,837,147 -0.07(-2.83%)
Jul 01, 2019 2.668 2.674 2.587 2.601 8,591,237 -0.01(-0.26%)
Jun 28, 2019 2.614 2.634 2.587 2.607 6,567,590 +0.03(+1.04%)
Jun 27, 2019 2.587 2.604 2.530 2.580 6,910,433 -0.01(-0.26%)
Jun 26, 2019 2.574 2.607 2.554 2.587 17,278,300 +0.03(+1.31%)
Jun 25, 2019 2.607 2.621 2.527 2.554 10,632,041 -0.06(-2.31%)
Jun 24, 2019 2.621 2.641 2.614 2.614 5,189,432 -0.01(-0.26%)
Jun 21, 2019 2.607 2.647 2.601 2.621 25,556,146 -0.01(-0.51%)
Jun 20, 2019 2.614 2.641 2.567 2.634 12,950,815 +0.06(+2.34%)
Jun 19, 2019 2.540 2.578 2.497 2.574 14,576,702 +0.06(+2.40%)
Jun 18, 2019 2.466 2.534 2.460 2.513 14,921,440 +0.09(+3.88%)
Jun 17, 2019 2.426 2.458 2.396 2.420 23,692,514 -0.01(-0.55%)
Jun 14, 2019 2.466 2.487 2.399 2.433 9,867,574 -0.08(-3.20%)
Jun 13, 2019 2.507 2.540 2.500 2.513 9,794,175 +0.03(+1.35%)
Jun 12, 2019 2.507 2.530 2.460 2.480 9,739,039 -0.01(-0.54%)
Jun 11, 2019 2.473 2.544 2.466 2.493 16,599,049 +0.09(+3.62%)
Jun 10, 2019 2.373 2.420 2.373 2.406 5,460,581 +0.03(+1.41%)
Jun 07, 2019 2.353 2.386 2.332 2.373 5,949,309 +0.03(+1.14%)
Jun 06, 2019 2.339 2.359 2.306 2.346 8,417,010 +0.01(+0.57%)
Jun 05, 2019 2.386 2.389 2.312 2.332 7,617,312 -0.05(-1.97%)
Jun 04, 2019 2.373 2.406 2.353 2.379 12,377,993 +0.01(+0.57%)
Jun 03, 2019 2.332 2.373 2.326 2.366 9,114,522 +0.03(+1.44%)
May 31, 2019 2.319 2.359 2.292 2.332 10,214,760 +0.01(+0.29%)
May 30, 2019 2.326 2.372 2.316 2.326 6,916,329 -0.02(-0.86%)
May 29, 2019 2.306 2.366 2.286 2.346 8,105,133 +0.03(+1.16%)
May 28, 2019 2.279 2.326 2.252 2.319 9,461,236 +0.04(+1.76%)
May 24, 2019 2.312 2.326 2.265 2.279 5,439,198 -0.01(-0.29%)
May 23, 2019 2.306 2.332 2.265 2.286 8,299,872 -0.05(-2.01%)
May 22, 2019 2.346 2.389 2.326 2.332 13,493,118 +0.00(+0.00%)
May 21, 2019 2.232 2.353 2.219 2.332 14,043,052 +0.11(+5.06%)
May 20, 2019 2.214 2.247 2.187 2.220 11,109,630 +0.00(+0.00%)
May 17, 2019 2.220 2.260 2.187 2.220 20,681,882 -0.03(-1.19%)
May 16, 2019 2.294 2.314 2.234 2.247 12,789,750 -0.04(-1.75%)
May 15, 2019 2.260 2.307 2.240 2.287 13,248,777 -0.04(-1.72%)
May 14, 2019 2.294 2.334 2.287 2.327 14,072,752 +0.05(+2.05%)
May 13, 2019 2.294 2.307 2.254 2.280 12,842,356 -0.08(-3.39%)
May 10, 2019 2.380 2.394 2.314 2.360 12,986,396 -0.01(-0.56%)
May 09, 2019 2.367 2.394 2.327 2.374 17,166,480 -0.03(-1.39%)
May 08, 2019 2.460 2.487 2.374 2.407 47,562,408 +0.05(+1.98%)
May 07, 2019 2.307 2.360 2.280 2.360 19,801,776 +0.01(+0.28%)
May 06, 2019 2.320 2.387 2.314 2.354 16,597,986 -0.04(-1.67%)
May 03, 2019 2.354 2.414 2.354 2.394 15,859,679 +0.06(+2.57%)
May 02, 2019 2.340 2.360 2.314 2.334 16,202,397 +0.00(+0.00%)
May 01, 2019 2.387 2.407 2.314 2.334 10,490,174 -0.05(-2.23%)
Apr 30, 2019 2.427 2.450 2.380 2.387 12,051,768 -0.03(-1.38%)
Apr 29, 2019 2.434 2.447 2.407 2.420 9,547,158 -0.01(-0.27%)
Apr 26, 2019 2.454 2.471 2.414 2.427 11,919,545 -0.01(-0.55%)
Apr 25, 2019 2.427 2.470 2.400 2.440 12,511,705 +0.01(+0.55%)
Apr 24, 2019 2.480 2.484 2.407 2.427 17,496,444 -0.06(-2.41%)
Apr 23, 2019 2.520 2.540 2.487 2.487 17,534,094 -0.04(-1.58%)
Apr 22, 2019 2.554 2.566 2.507 2.527 8,002,508 -0.01(-0.53%)
Apr 18, 2019 2.580 2.594 2.520 2.540 12,378,202 -0.01(-0.52%)
Apr 17, 2019 2.620 2.640 2.507 2.554 18,805,386 -0.04(-1.54%)
Apr 16, 2019 2.514 2.640 2.514 2.594 24,025,188 +0.04(+1.57%)
Apr 15, 2019 2.607 2.607 2.540 2.554 14,452,789 -0.03(-1.03%)
Apr 12, 2019 2.614 2.657 2.560 2.580 13,880,313 -0.05(-1.78%)
Apr 11, 2019 2.700 2.727 2.620 2.627 15,521,682 -0.09(-3.43%)
Apr 10, 2019 2.707 2.727 2.667 2.720 15,035,353 +0.01(+0.25%)
Apr 09, 2019 2.714 2.720 2.654 2.714 29,467,980 -0.05(-1.69%)
Apr 08, 2019 2.754 2.780 2.722 2.760 11,020,745 +0.03(+1.22%)
Apr 05, 2019 2.787 2.814 2.707 2.727 16,652,506 -0.09(-3.08%)
Apr 04, 2019 2.747 2.824 2.734 2.814 14,457,923 +0.05(+1.93%)
Apr 03, 2019 2.827 2.867 2.747 2.760 21,992,698 -0.02(-0.72%)
Apr 02, 2019 2.800 2.827 2.744 2.780 20,534,688 +0.01(+0.48%)
Apr 01, 2019 2.674 2.814 2.667 2.767 33,440,232 +0.18(+6.96%)
Mar 29, 2019 2.587 2.654 2.574 2.587 19,187,270 +0.05(+1.84%)
Mar 28, 2019 2.494 2.553 2.460 2.540 18,246,940 +0.04(+1.60%)
Mar 27, 2019 2.560 2.580 2.487 2.500 24,637,644 -0.13(-5.06%)
Mar 26, 2019 2.634 2.650 2.580 2.634 11,971,039 +0.05(+1.80%)
Mar 25, 2019 2.567 2.627 2.560 2.587 14,149,416 +0.02(+0.78%)
Mar 22, 2019 2.674 2.694 2.560 2.567 14,122,990 -0.20(-7.23%)
Mar 21, 2019 2.827 2.840 2.714 2.767 23,029,390 -0.04(-1.43%)
Mar 20, 2019 2.794 2.860 2.764 2.807 18,343,068 +0.00(+0.00%)
Mar 19, 2019 2.767 2.860 2.757 2.807 27,157,250 +0.05(+1.94%)
Mar 18, 2019 2.674 2.774 2.667 2.754 33,897,644 +0.10(+3.77%)
Mar 15, 2019 2.580 2.674 2.574 2.654 19,596,582 +0.09(+3.38%)
Mar 14, 2019 2.627 2.647 2.554 2.567 19,109,558 -0.06(-2.28%)
Mar 13, 2019 2.580 2.646 2.574 2.627 12,446,717 +0.04(+1.55%)
Mar 12, 2019 2.600 2.620 2.587 2.587 9,785,007 -0.03(-1.02%)
Mar 11, 2019 2.587 2.614 2.534 2.614 21,937,644 +0.07(+2.62%)
Mar 08, 2019 2.514 2.554 2.494 2.547 12,059,932 -0.01(-0.36%)
Mar 07, 2019 2.583 2.596 2.523 2.556 23,234,564 -0.04(-1.53%)
Mar 06, 2019 2.695 2.722 2.596 2.596 12,504,469 -0.10(-3.69%)
Mar 05, 2019 2.682 2.735 2.669 2.695 5,181,187 +0.01(+0.25%)
Mar 04, 2019 2.622 2.689 2.616 2.689 9,772,411 +0.06(+2.27%)
Mar 01, 2019 2.655 2.682 2.629 2.629 7,906,267 -0.05(-1.98%)
Feb 28, 2019 2.748 2.761 2.669 2.682 13,756,153 -0.09(-3.11%)
Feb 27, 2019 2.735 2.768 2.722 2.768 15,399,734 +0.02(+0.72%)
Feb 26, 2019 2.722 2.755 2.715 2.748 12,111,945 +0.03(+0.97%)
Feb 25, 2019 2.708 2.748 2.695 2.722 15,530,479 +0.04(+1.48%)
Feb 22, 2019 2.708 2.715 2.649 2.682 15,716,492 +0.01(+0.50%)
Feb 21, 2019 2.702 2.735 2.649 2.669 40,528,168 -0.15(-5.40%)
Feb 20, 2019 2.761 2.834 2.755 2.821 22,880,348 +0.05(+1.67%)
Feb 19, 2019 2.748 2.821 2.748 2.775 12,392,951 -0.02(-0.71%)
Feb 15, 2019 2.801 2.828 2.761 2.795 17,809,184 -0.03(-0.94%)
Feb 14, 2019 2.722 2.848 2.702 2.821 31,676,544 +0.07(+2.40%)
Feb 13, 2019 2.775 2.814 2.742 2.755 20,756,174 -0.02(-0.72%)
Feb 12, 2019 2.742 2.795 2.735 2.775 14,321,750 +0.05(+1.95%)
Feb 11, 2019 2.695 2.742 2.655 2.722 21,037,346 +0.03(+0.98%)
Feb 08, 2019 2.675 2.722 2.649 2.695 12,225,146 -0.01(-0.25%)
Feb 07, 2019 2.775 2.788 2.682 2.702 13,159,330 -0.04(-1.45%)
Feb 06, 2019 2.795 2.828 2.728 2.742 14,934,001 -0.13(-4.61%)
Feb 05, 2019 2.874 2.907 2.854 2.874 10,435,505 +0.02(+0.70%)
Feb 04, 2019 2.814 2.887 2.795 2.854 7,898,055 +0.00(+0.00%)
Feb 01, 2019 2.861 2.891 2.830 2.854 9,142,735 -0.01(-0.46%)
Jan 31, 2019 2.887 2.894 2.821 2.867 14,131,119 -0.01(-0.46%)
Jan 30, 2019 2.867 2.900 2.821 2.881 19,795,962 +0.11(+3.82%)
Jan 29, 2019 2.781 2.808 2.755 2.775 10,947,531 +0.04(+1.45%)
Jan 28, 2019 2.781 2.808 2.728 2.735 14,711,786 -0.11(-3.95%)
Jan 25, 2019 2.834 2.861 2.801 2.848 12,551,176 +0.05(+1.90%)
Jan 24, 2019 2.755 2.828 2.742 2.795 26,383,618 +0.02(+0.72%)
Jan 23, 2019 2.682 2.775 2.662 2.775 16,802,524 +0.12(+4.49%)
Jan 22, 2019 2.695 2.715 2.649 2.655 12,236,159 -0.05(-1.96%)
Jan 18, 2019 2.695 2.728 2.659 2.708 18,116,340 +0.05(+1.74%)
Jan 17, 2019 2.602 2.682 2.589 2.662 26,717,218 +0.02(+0.75%)
Jan 16, 2019 2.636 2.675 2.622 2.642 13,762,137 +0.00(+0.00%)
Jan 15, 2019 2.702 2.722 2.616 2.642 18,816,350 -0.05(-1.97%)
Jan 14, 2019 2.655 2.725 2.642 2.695 12,412,291 -0.05(-1.69%)
Jan 11, 2019 2.662 2.755 2.649 2.742 27,489,666 -0.03(-0.96%)
Jan 10, 2019 2.814 2.821 2.748 2.768 13,690,140 -0.07(-2.56%)
Jan 09, 2019 2.828 2.854 2.808 2.841 12,872,878 +0.08(+2.88%)
Jan 08, 2019 2.755 2.785 2.712 2.761 14,291,068 +0.03(+1.21%)
Jan 07, 2019 2.748 2.788 2.708 2.728 15,587,575 -0.01(-0.24%)
Jan 04, 2019 2.675 2.761 2.662 2.735 14,556,888 +0.12(+4.56%)
Jan 03, 2019 2.702 2.708 2.583 2.616 14,860,864 -0.03(-1.00%)
Jan 02, 2019 2.543 2.662 2.530 2.642 20,210,856 +0.15(+6.12%)
Dec 31, 2018 2.483 2.503 2.427 2.490 6,389,525 +0.01(+0.53%)
Dec 28, 2018 2.477 2.523 2.457 2.477 6,286,989 +0.01(+0.27%)
Dec 27, 2018 2.457 2.470 2.391 2.470 20,917,792 -0.07(-2.61%)
Dec 26, 2018 2.424 2.536 2.417 2.536 9,479,247 +0.09(+3.79%)
Dec 24, 2018 2.444 2.483 2.424 2.444 6,172,071 -0.01(-0.54%)
Dec 21, 2018 2.530 2.556 2.437 2.457 15,002,669 -0.04(-1.59%)
Dec 20, 2018 2.563 2.599 2.457 2.497 31,493,478 -0.02(-0.79%)
Dec 19, 2018 2.602 2.662 2.503 2.516 21,145,704 -0.05(-2.06%)
Dec 18, 2018 2.583 2.609 2.563 2.569 14,703,441 +0.05(+1.84%)
Dec 17, 2018 2.569 2.612 2.516 2.523 17,194,212 -0.01(-0.52%)
Dec 14, 2018 2.569 2.609 2.516 2.536 18,247,718 -0.07(-2.54%)
Dec 13, 2018 2.629 2.636 2.563 2.602 12,955,233 -0.03(-1.01%)
Dec 12, 2018 2.669 2.695 2.622 2.629 23,031,456 +0.03(+1.02%)
Dec 11, 2018 2.642 2.649 2.556 2.602 13,706,481 +0.03(+1.29%)
Dec 10, 2018 2.596 2.636 2.550 2.569 28,321,560 -0.08(-3.00%)
Dec 07, 2018 2.728 2.775 2.636 2.649 20,326,820 -0.04(-1.48%)
Dec 06, 2018 2.636 2.702 2.596 2.689 17,075,022 +0.00(+0.00%)
Dec 04, 2018 2.781 2.795 2.682 2.689 18,069,224 -0.09(-3.33%)
Dec 03, 2018 2.808 2.821 2.755 2.781 15,606,298 +0.12(+4.48%)
Nov 30, 2018 2.589 2.675 2.550 2.662 20,112,234 +0.09(+3.61%)
Nov 29, 2018 2.629 2.642 2.563 2.569 22,705,450 -0.04(-1.52%)
Nov 28, 2018 2.563 2.622 2.490 2.609 38,914,072 +0.09(+3.41%)
Nov 27, 2018 2.523 2.543 2.483 2.523 18,860,836 +0.00(+0.00%)
Nov 26, 2018 2.530 2.579 2.483 2.523 16,231,939 -0.06(-2.31%)
Nov 23, 2018 2.609 2.636 2.576 2.583 8,864,424 -0.08(-3.13%)
Nov 21, 2018 2.666 2.666 2.666 0 -0.03(-1.22%)
Nov 20, 2018 2.751 2.765 2.679 2.699 16,234,116 -0.12(-4.42%)
Nov 19, 2018 2.811 2.876 2.778 2.824 21,294,914 -0.03(-1.15%)
Nov 16, 2018 2.712 2.870 2.699 2.857 26,511,438 +0.19(+7.14%)
Nov 15, 2018 2.646 2.758 2.646 2.666 22,724,636 +0.02(+0.74%)
Nov 14, 2018 2.614 2.653 2.535 2.646 24,590,626 +0.01(+0.25%)
Nov 13, 2018 2.620 2.692 2.587 2.640 25,182,810 -0.08(-2.90%)
Nov 12, 2018 2.797 2.797 2.686 2.719 17,950,876 -0.13(-4.61%)
Nov 09, 2018 2.837 2.857 2.758 2.850 16,288,667 +0.02(+0.70%)
Nov 08, 2018 2.870 2.935 2.804 2.830 15,758,382 -0.07(-2.27%)
Nov 07, 2018 2.922 2.942 2.857 2.896 21,045,482 -0.07(-2.22%)
Nov 06, 2018 2.942 3.001 2.929 2.962 17,502,270 +0.01(+0.22%)
Nov 05, 2018 3.001 3.073 2.955 2.955 35,575,892 -0.11(-3.64%)
Nov 02, 2018 2.962 3.093 2.916 3.067 27,307,726 +0.14(+4.94%)
Nov 01, 2018 2.863 2.968 2.850 2.922 57,774,276 +0.07(+2.30%)
Oct 31, 2018 2.791 2.863 2.738 2.857 43,034,616 +0.07(+2.59%)
Oct 30, 2018 2.758 2.824 2.738 2.784 22,340,354 +0.05(+1.92%)
Oct 29, 2018 2.857 2.883 2.712 2.732 44,798,560 -0.09(-3.03%)
Oct 26, 2018 2.686 2.824 2.633 2.817 46,809,720 +0.12(+4.38%)
Oct 25, 2018 2.640 2.732 2.600 2.699 18,367,862 +0.13(+5.12%)
Oct 24, 2018 2.771 2.791 2.558 2.568 28,084,654 -0.18(-6.68%)
Oct 23, 2018 2.719 2.765 2.673 2.751 16,637,884 -0.05(-1.64%)
Oct 22, 2018 2.699 2.797 2.692 2.797 15,088,426 +0.17(+6.50%)
Oct 19, 2018 2.738 2.771 2.614 2.627 29,275,226 -0.09(-3.15%)
Oct 18, 2018 2.817 2.830 2.705 2.712 13,253,850 -0.13(-4.62%)
Oct 17, 2018 2.830 2.883 2.768 2.843 19,506,552 +0.01(+0.46%)
Oct 16, 2018 2.804 2.837 2.771 2.830 19,567,138 +0.11(+3.86%)
Oct 15, 2018 2.778 2.817 2.712 2.725 9,912,925 -0.04(-1.43%)
Oct 12, 2018 2.751 2.804 2.705 2.765 11,329,108 +0.05(+1.94%)
Oct 11, 2018 2.719 2.778 2.660 2.712 21,867,650 +0.02(+0.73%)
Oct 10, 2018 2.804 2.804 2.692 2.692 18,130,046 -0.13(-4.65%)
Oct 09, 2018 2.765 2.876 2.712 2.824 48,659,964 +0.10(+3.61%)
Oct 08, 2018 2.824 2.837 2.686 2.725 27,010,740 +0.04(+1.47%)
Oct 05, 2018 2.686 2.712 2.633 2.686 12,399,050 -0.03(-0.97%)
Oct 04, 2018 2.765 2.791 2.673 2.712 13,434,623 -0.07(-2.36%)
Oct 03, 2018 2.929 2.942 2.732 2.778 32,911,922 +0.00(+0.00%)
Oct 02, 2018 2.837 2.863 2.771 2.778 30,543,366 +0.05(+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.