Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.685 -0.035 (-0.94%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 10, 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 (%)
Mar 31, 2022 5.087 5.115 5.017 5.056 11,063,425 +0.03(+0.63%)
Mar 30, 2022 4.938 5.040 4.918 5.024 14,648,480 +0.09(+1.91%)
Mar 29, 2022 4.985 5.024 4.871 4.930 13,749,194 -0.08(-1.57%)
Mar 28, 2022 5.072 5.072 4.946 5.009 13,946,602 -0.03(-0.62%)
Mar 25, 2022 5.040 5.131 4.981 5.040 27,046,310 +0.04(+0.79%)
Mar 24, 2022 4.820 5.040 4.796 5.001 21,561,018 +0.17(+3.41%)
Mar 23, 2022 4.820 4.943 4.820 4.836 10,508,743 +0.08(+1.65%)
Mar 22, 2022 4.812 4.818 4.702 4.757 13,262,053 -0.03(-0.66%)
Mar 21, 2022 4.812 4.883 4.757 4.789 14,664,733 +0.09(+2.01%)
Mar 18, 2022 4.553 4.702 4.529 4.694 17,355,686 +0.11(+2.40%)
Mar 17, 2022 4.474 4.608 4.423 4.584 11,797,265 +0.27(+6.19%)
Mar 16, 2022 4.333 4.419 4.192 4.317 12,656,951 +0.09(+2.23%)
Mar 15, 2022 4.309 4.329 4.199 4.222 16,900,294 -0.18(-4.11%)
Mar 14, 2022 4.631 4.647 4.380 4.403 18,310,304 -0.24(-5.08%)
Mar 11, 2022 4.694 4.749 4.631 4.639 19,586,492 -0.06(-1.34%)
Mar 10, 2022 4.466 4.718 4.458 4.702 15,642,657 +0.21(+4.73%)
Mar 09, 2022 4.348 4.502 4.329 4.490 13,188,949 +0.17(+4.01%)
Mar 08, 2022 4.474 4.490 4.274 4.317 18,802,218 -0.07(-1.62%)
Mar 07, 2022 4.536 4.603 4.373 4.388 21,774,158 -0.12(-2.77%)
Mar 04, 2022 4.357 4.521 4.331 4.513 24,884,084 +0.12(+2.85%)
Mar 03, 2022 4.388 4.427 4.326 4.388 24,352,540 +0.23(+5.64%)
Mar 02, 2022 3.927 4.169 3.888 4.154 21,362,072 +0.29(+7.47%)
Mar 01, 2022 3.810 3.943 3.810 3.865 13,805,513 +0.06(+1.64%)
Feb 28, 2022 3.724 3.818 3.717 3.803 10,645,530 +0.01(+0.21%)
Feb 25, 2022 3.592 3.818 3.646 3.795 21,489,742 +0.12(+3.18%)
Feb 24, 2022 3.701 3.705 3.549 3.678 22,997,664 -0.15(-3.88%)
Feb 23, 2022 3.818 3.888 3.771 3.826 14,325,838 -0.09(-2.39%)
Feb 22, 2022 3.920 3.966 3.857 3.920 13,195,783 +0.03(+0.80%)
Feb 18, 2022 3.888 0 -0.03(-0.80%)
Feb 17, 2022 4.052 4.052 3.912 3.920 14,545,353 -0.27(-6.34%)
Feb 16, 2022 4.185 4.251 4.130 4.185 8,593,578 +0.02(+0.37%)
Feb 15, 2022 4.162 4.197 4.091 4.169 8,524,434 +0.02(+0.38%)
Feb 14, 2022 4.209 4.216 4.091 4.154 12,399,715 -0.01(-0.19%)
Feb 11, 2022 4.209 4.291 4.130 4.162 25,176,154 -0.13(-3.09%)
Feb 10, 2022 4.326 4.404 4.271 4.294 14,887,209 -0.02(-0.54%)
Feb 09, 2022 4.263 4.346 4.240 4.318 8,950,019 +0.04(+0.91%)
Feb 08, 2022 4.224 4.287 4.201 4.279 9,098,681 -0.03(-0.72%)
Feb 07, 2022 4.240 4.349 4.209 4.310 8,243,316 +0.10(+2.41%)
Feb 04, 2022 4.169 4.224 4.138 4.209 7,482,270 +0.01(+0.19%)
Feb 03, 2022 4.216 4.185 4.201 7,548,050 -0.09(-2.18%)
Feb 02, 2022 4.240 4.294 4.193 4.294 10,797,313 +0.02(+0.55%)
Feb 01, 2022 4.052 4.271 4.052 4.271 14,154,154 +0.19(+4.59%)
Jan 31, 2022 4.052 4.084 8,199,248 +0.02(+0.58%)
Jan 28, 2022 4.091 4.107 3.974 4.060 14,780,444 +0.05(+1.17%)
Jan 27, 2022 4.037 4.107 3.974 4.013 13,625,641 +0.01(+0.19%)
Jan 26, 2022 4.013 4.088 3.966 4.006 14,921,030 +0.08(+1.99%)
Jan 25, 2022 3.904 3.951 3.834 3.927 14,234,274 -0.02(-0.59%)
Jan 24, 2022 3.881 3.966 3.779 3.951 19,893,934 +0.05(+1.20%)
Jan 21, 2022 4.029 4.029 3.896 3.904 12,950,721 -0.17(-4.21%)
Jan 20, 2022 4.169 4.209 4.068 4.076 10,648,805 -0.07(-1.69%)
Jan 19, 2022 4.107 4.162 4.084 4.146 12,793,610 +0.17(+4.32%)
Jan 18, 2022 3.990 4.013 3.896 3.974 13,248,154 -0.02(-0.39%)
Jan 14, 2022 3.990 0 -0.01(-0.20%)
Jan 13, 2022 4.060 4.107 3.982 3.998 13,944,529 -0.09(-2.10%)
Jan 12, 2022 4.037 4.099 3.963 4.084 12,762,292 +0.14(+3.56%)
Jan 11, 2022 3.881 3.947 3.849 3.943 10,914,097 +0.16(+4.12%)
Jan 10, 2022 3.803 3.838 3.742 3.787 7,706,170 -0.02(-0.41%)
Jan 07, 2022 3.701 3.810 3.689 3.803 8,671,751 +0.09(+2.31%)
Jan 06, 2022 3.803 3.803 3.685 3.717 9,002,563 +0.01(+0.21%)
Jan 05, 2022 3.826 3.869 3.709 3.709 16,567,647 -0.09(-2.26%)
Jan 04, 2022 3.763 3.834 3.740 3.795 8,783,586 +0.03(+0.83%)
Jan 03, 2022 3.826 3.849 3.752 3.763 8,298,586 -0.08(-2.03%)
Dec 31, 2021 3.795 3.857 3.756 3.842 5,979,149 +0.02(+0.61%)
Dec 30, 2021 3.803 3.861 3.791 3.818 5,623,086 +0.10(+2.73%)
Dec 29, 2021 3.740 3.756 3.693 3.717 6,427,968 -0.04(-1.04%)
Dec 28, 2021 3.717 3.771 3.701 3.756 6,953,663 -0.01(-0.21%)
Dec 27, 2021 3.717 3.775 3.678 3.763 7,513,444 +0.06(+1.69%)
Dec 23, 2021 3.717 3.717 3.657 3.701 11,580,366 -0.06(-1.66%)
Dec 22, 2021 3.685 3.779 3.678 3.763 6,644,170 +0.02(+0.42%)
Dec 21, 2021 3.732 3.787 3.709 3.748 11,179,033 +0.06(+1.69%)
Dec 20, 2021 3.795 3.803 3.662 3.685 13,179,409 -0.27(-6.72%)
Dec 17, 2021 3.982 4.002 3.927 3.951 9,609,454 -0.11(-2.69%)
Dec 16, 2021 4.006 4.076 3.982 4.060 10,384,625 +0.09(+2.16%)
Dec 15, 2021 3.998 4.006 3.834 3.974 11,537,672 -0.02(-0.59%)
Dec 14, 2021 4.029 4.076 3.959 3.998 12,533,145 -0.02(-0.39%)
Dec 13, 2021 4.099 4.123 3.982 4.013 11,142,888 -0.06(-1.53%)
Dec 10, 2021 4.076 4.107 4.045 4.076 7,783,815 +0.07(+1.75%)
Dec 09, 2021 3.998 4.041 3.959 4.006 5,531,752 -0.05(-1.16%)
Dec 08, 2021 4.052 4.099 4.037 4.052 6,475,816 +0.05(+1.37%)
Dec 07, 2021 3.982 4.045 3.959 3.998 9,121,632 +0.12(+3.02%)
Dec 06, 2021 3.888 3.935 3.853 3.881 9,217,291 +0.08(+2.05%)
Dec 03, 2021 3.865 3.935 3.748 3.803 11,122,252 +0.03(+0.83%)
Dec 02, 2021 3.678 3.795 3.678 3.771 9,314,992 +0.22(+6.15%)
Dec 01, 2021 3.670 3.744 3.545 3.553 9,413,668 +0.02(+0.66%)
Nov 30, 2021 3.615 3.666 3.467 3.529 11,984,645 -0.03(-0.88%)
Nov 29, 2021 3.623 3.623 3.549 3.560 7,520,435 +0.01(+0.22%)
Nov 26, 2021 3.529 3.557 3.467 3.553 6,616,527 -0.05(-1.30%)
Nov 24, 2021 3.506 3.611 3.498 3.599 8,011,828 +0.06(+1.77%)
Nov 23, 2021 3.592 3.619 3.486 3.537 10,154,741 +0.02(+0.67%)
Nov 22, 2021 3.482 3.568 3.463 3.514 11,553,894 +0.09(+2.74%)
Nov 19, 2021 3.428 3.475 3.408 3.420 8,955,796 +0.04(+1.15%)
Nov 18, 2021 3.482 3.396 3.381 3.381 8,731,920 -0.17(-4.83%)
Nov 17, 2021 3.615 3.639 3.521 3.553 8,088,900 -0.04(-1.09%)
Nov 16, 2021 3.599 3.615 3.537 3.592 8,680,233 -0.01(-0.22%)
Nov 15, 2021 3.631 3.646 3.553 3.599 3,646,134 -0.02(-0.43%)
Nov 12, 2021 3.553 3.685 3.545 3.615 15,908,697 +0.02(+0.43%)
Nov 11, 2021 3.537 3.639 3.529 3.599 11,728,477 +0.26(+7.71%)
Nov 10, 2021 3.365 3.342 6,093,164 -0.05(-1.61%)
Nov 09, 2021 3.389 3.432 3.328 3.396 12,148,539 +0.07(+2.11%)
Nov 08, 2021 3.279 3.381 3.270 3.326 14,318,016 +0.10(+3.00%)
Nov 05, 2021 3.288 3.302 3.208 3.229 11,833,221 -0.05(-1.56%)
Nov 04, 2021 3.339 3.364 3.251 3.280 11,087,034 -0.05(-1.53%)
Nov 03, 2021 3.324 3.394 3.288 3.331 15,958,828 +0.01(+0.44%)
Nov 02, 2021 3.339 3.353 3.289 3.317 8,045,060 -0.09(-2.57%)
Nov 01, 2021 3.390 3.368 3.339 3.404 8,050,641 -0.04(-1.27%)
Oct 29, 2021 3.463 3.521 3.423 3.448 11,380,744 -0.06(-1.66%)
Oct 28, 2021 3.543 3.579 3.492 3.506 7,725,663 -0.05(-1.43%)
Oct 27, 2021 3.696 3.703 3.528 3.557 21,917,716 -0.09(-2.40%)
Oct 26, 2021 3.645 3.652 3.645 12,402,748 +0.00(+0.00%)
Oct 25, 2021 3.470 3.670 3.463 3.645 9,961,239 +0.23(+6.84%)
Oct 22, 2021 3.397 3.448 3.295 3.412 16,011,439 +0.01(+0.43%)
Oct 21, 2021 3.470 3.474 3.277 3.397 11,922,851 -0.17(-4.70%)
Oct 20, 2021 3.543 3.627 3.528 3.565 9,673,800 -0.03(-0.81%)
Oct 19, 2021 3.711 3.711 3.554 3.594 12,490,235 -0.12(-3.14%)
Oct 18, 2021 3.623 3.718 3.579 3.711 8,503,964 -0.02(-0.59%)
Oct 15, 2021 3.689 3.767 3.681 3.732 9,717,570 +0.04(+0.99%)
Oct 14, 2021 3.652 3.732 3.619 3.696 12,679,513 +0.07(+1.81%)
Oct 13, 2021 3.506 3.663 3.506 3.630 9,762,568 +0.09(+2.47%)
Oct 12, 2021 3.572 3.616 3.536 3.543 3,557,449 -0.01(-0.21%)
Oct 11, 2021 3.645 3.674 3.543 3.550 9,335,040 -0.02(-0.61%)
Oct 08, 2021 3.630 3.656 3.565 3.572 5,601,152 +0.04(+1.03%)
Oct 07, 2021 3.463 3.598 3.455 3.536 14,967,337 +0.05(+1.46%)
Oct 06, 2021 3.506 3.557 3.401 3.485 14,590,426 -0.08(-2.25%)
Oct 05, 2021 3.645 3.667 3.561 3.565 11,041,324 -0.05(-1.41%)
Oct 04, 2021 3.660 3.740 3.605 3.616 12,229,401 -0.12(-3.12%)
Oct 01, 2021 3.660 3.762 3.623 3.732 19,642,404 +0.15(+4.06%)
Sep 30, 2021 3.587 3.729 3.572 3.587 17,324,374 +0.12(+3.36%)
Sep 29, 2021 3.514 3.514 3.412 3.470 22,902,598 +0.06(+1.69%)
Sep 28, 2021 3.513 3.520 3.394 3.412 26,238,002 -0.15(-4.23%)
Sep 27, 2021 3.535 3.614 3.491 3.563 27,270,836 +0.01(+0.40%)
Sep 24, 2021 3.513 3.592 3.499 3.549 17,609,142 -0.07(-1.98%)
Sep 23, 2021 3.384 3.664 3.376 3.621 27,677,302 +0.21(+6.11%)
Sep 22, 2021 3.456 3.524 3.405 3.412 19,510,604 +0.17(+5.09%)
Sep 21, 2021 3.247 3.262 3.143 3.247 13,767,909 +0.00(+0.00%)
Sep 20, 2021 3.218 3.251 3.118 3.247 18,654,164 -0.08(-2.38%)
Sep 17, 2021 3.456 3.473 3.319 3.326 18,291,852 -0.23(-6.46%)
Sep 16, 2021 3.657 3.671 3.535 3.556 12,451,753 -0.16(-4.26%)
Sep 15, 2021 3.714 3.757 3.685 3.714 15,867,281 -0.04(-0.96%)
Sep 14, 2021 3.793 3.793 3.707 3.750 9,333,629 -0.01(-0.38%)
Sep 13, 2021 3.829 3.836 3.728 3.764 12,695,852 +0.08(+2.14%)
Sep 10, 2021 3.800 3.847 3.685 3.685 6,360,265 -0.06(-1.54%)
Sep 09, 2021 3.700 3.793 3.635 3.743 15,794,732 +0.14(+3.78%)
Sep 08, 2021 3.829 3.833 3.599 3.606 21,458,534 -0.22(-5.82%)
Sep 07, 2021 3.808 3.879 3.772 3.829 6,590,487 +0.09(+2.30%)
Sep 03, 2021 3.829 3.847 3.743 3.743 9,665,314 -0.03(-0.76%)
Sep 02, 2021 3.865 3.908 3.750 3.772 19,502,896 -0.11(-2.78%)
Sep 01, 2021 3.786 3.930 3.775 3.879 6,949,755 -0.01(-0.37%)
Aug 31, 2021 3.944 3.944 3.872 3.894 9,618,492 -0.04(-0.91%)
Aug 30, 2021 3.966 3.987 3.897 3.930 10,450,928 -0.06(-1.44%)
Aug 27, 2021 3.915 3.991 3.887 3.987 7,082,201 +0.13(+3.35%)
Aug 26, 2021 3.894 3.930 3.829 3.858 7,595,679 -0.11(-2.89%)
Aug 25, 2021 3.937 3.980 3.894 3.973 7,503,195 +0.06(+1.47%)
Aug 24, 2021 3.865 3.951 3.836 3.915 11,711,597 +0.22(+5.83%)
Aug 23, 2021 3.700 3.750 3.667 3.700 7,070,920 +0.04(+1.18%)
Aug 20, 2021 3.635 3.696 3.592 3.657 7,034,088 -0.01(-0.20%)
Aug 19, 2021 3.685 3.707 3.628 3.664 11,233,976 -0.17(-4.32%)
Aug 18, 2021 3.858 3.922 3.822 3.829 17,990,102 -0.09(-2.38%)
Aug 17, 2021 4.009 4.027 3.876 3.922 8,297,106 -0.11(-2.62%)
Aug 16, 2021 4.113 4.113 3.996 4.028 9,479,598 -0.17(-4.03%)
Aug 13, 2021 4.225 4.232 4.148 4.197 8,154,415 -0.04(-0.83%)
Aug 12, 2021 4.289 4.324 4.222 4.232 20,561,482 -0.08(-1.96%)
Aug 11, 2021 4.317 4.331 4.204 4.317 16,368,180 +0.04(+0.82%)
Aug 10, 2021 4.169 4.310 4.148 4.282 12,448,485 +0.13(+3.06%)
Aug 09, 2021 4.113 4.176 4.063 4.155 7,866,569 -0.03(-0.67%)
Aug 06, 2021 4.204 4.211 4.113 4.183 9,158,360 +0.04(+0.85%)
Aug 05, 2021 4.240 4.261 4.081 4.148 14,617,794 -0.10(-2.33%)
Aug 04, 2021 4.282 4.328 4.141 4.247 11,620,231 +0.02(+0.50%)
Aug 03, 2021 4.141 4.257 4.046 4.225 12,552,115 +0.05(+1.18%)
Aug 02, 2021 4.247 4.275 4.155 4.176 9,545,984 -0.01(-0.17%)
Jul 30, 2021 4.268 4.331 4.155 4.183 9,835,004 -0.14(-3.26%)
Jul 29, 2021 4.268 4.331 4.247 4.324 13,033,041 +0.13(+3.03%)
Jul 28, 2021 4.190 4.225 4.120 4.197 6,303,303 +0.04(+0.85%)
Jul 27, 2021 4.240 4.243 4.091 4.162 12,012,261 -0.13(-2.96%)
Jul 26, 2021 4.169 4.303 4.162 4.289 13,256,624 +0.17(+4.11%)
Jul 23, 2021 4.148 4.190 4.113 4.120 12,577,685 +0.01(+0.34%)
Jul 22, 2021 4.084 4.134 4.021 4.106 11,646,173 +0.00(+0.00%)
Jul 21, 2021 3.964 4.120 3.950 4.106 11,702,958 +0.16(+3.93%)
Jul 20, 2021 3.887 3.986 3.830 3.950 11,159,945 +0.02(+0.54%)
Jul 19, 2021 3.845 3.936 3.816 3.929 13,234,302 -0.11(-2.62%)
Jul 16, 2021 4.106 4.123 3.989 4.035 13,608,411 -0.06(-1.55%)
Jul 15, 2021 4.148 4.218 4.042 4.098 13,562,020 -0.04(-0.85%)
Jul 14, 2021 4.225 4.303 4.095 4.134 18,374,234 +0.02(+0.51%)
Jul 13, 2021 4.162 4.169 4.091 4.113 14,340,838 +0.00(+0.00%)
Jul 12, 2021 3.979 4.130 3.957 4.113 10,954,125 +0.08(+2.10%)
Jul 09, 2021 3.957 4.056 3.922 4.028 11,240,283 +0.15(+3.82%)
Jul 08, 2021 3.901 3.931 3.811 3.880 11,420,771 -0.15(-3.68%)
Jul 07, 2021 4.028 4.091 3.972 4.028 9,457,369 +0.05(+1.24%)
Jul 06, 2021 4.000 4.053 3.943 3.979 16,911,208 -0.13(-3.09%)
Jul 02, 2021 4.077 4.155 4.035 4.106 10,545,327 +0.09(+2.28%)
Jul 01, 2021 4.204 4.211 3.993 4.014 15,970,829 -0.15(-3.56%)
Jun 30, 2021 4.247 4.247 4.127 4.162 28,406,638 -0.13(-2.96%)
Jun 29, 2021 4.388 4.395 4.225 4.289 50,942,032 -0.06(-1.30%)
Jun 28, 2021 4.395 4.402 4.268 4.345 19,235,152 -0.01(-0.16%)
Jun 25, 2021 4.437 4.472 4.352 4.352 16,716,490 -0.04(-0.80%)
Jun 24, 2021 4.289 4.458 4.247 4.388 18,610,720 +0.18(+4.19%)
Jun 23, 2021 4.225 4.275 4.190 4.211 13,213,493 +0.01(+0.17%)
Jun 22, 2021 4.162 4.240 4.127 4.204 20,827,884 +0.02(+0.51%)
Jun 21, 2021 4.028 4.222 4.028 4.183 16,407,539 +0.13(+3.13%)
Jun 18, 2021 4.098 4.134 4.014 4.056 20,700,230 +0.03(+0.70%)
Jun 17, 2021 4.183 4.183 4.007 4.028 38,822,724 -0.18(-4.19%)
Jun 16, 2021 4.402 4.409 4.169 4.204 27,286,092 -0.25(-5.55%)
Jun 15, 2021 4.444 4.465 4.347 4.451 13,417,126 -0.01(-0.32%)
Jun 14, 2021 4.543 4.550 4.444 4.465 10,473,157 -0.07(-1.56%)
Jun 11, 2021 4.536 4.546 4.460 4.536 13,046,701 +0.06(+1.42%)
Jun 10, 2021 4.479 4.501 4.412 4.472 13,364,939 +0.03(+0.63%)
Jun 09, 2021 4.388 4.515 4.374 4.444 20,777,440 +0.05(+1.12%)
Jun 08, 2021 4.472 4.508 4.388 4.395 13,168,881 -0.06(-1.27%)
Jun 07, 2021 4.472 4.501 4.412 4.451 12,775,586 -0.11(-2.32%)
Jun 04, 2021 4.642 4.649 4.522 4.557 17,229,618 +0.01(+0.15%)
Jun 03, 2021 4.585 4.592 4.493 4.550 7,738,617 -0.10(-2.12%)
Jun 02, 2021 4.613 4.719 4.599 4.649 16,802,202 -0.02(-0.45%)
Jun 01, 2021 4.578 4.684 4.543 4.670 18,402,386 +0.26(+5.92%)
May 28, 2021 4.416 4.479 4.345 4.409 18,825,270 -0.07(-1.57%)
May 27, 2021 4.402 4.522 4.374 4.479 33,434,500 +0.17(+3.93%)
May 26, 2021 4.211 4.345 4.197 4.310 21,734,854 +0.04(+0.99%)
May 25, 2021 4.430 4.437 4.243 4.268 23,439,584 -0.08(-1.79%)
May 24, 2021 4.388 4.416 4.331 4.345 58,679,956 -0.12(-2.69%)
May 21, 2021 4.592 4.642 4.437 4.465 23,187,918 -0.15(-3.21%)
May 20, 2021 4.733 4.744 4.589 4.613 17,684,476 -0.11(-2.39%)
May 19, 2021 4.670 4.797 4.557 4.726 31,438,514 -0.08(-1.62%)
May 18, 2021 4.762 4.850 4.719 4.804 30,663,150 +0.08(+1.79%)
May 17, 2021 4.599 4.754 4.589 4.719 24,708,952 +0.13(+2.85%)
May 14, 2021 4.644 4.669 4.494 4.588 37,799,860 -0.10(-2.08%)
May 13, 2021 4.749 4.902 4.658 4.686 43,946,344 -0.14(-2.89%)
May 12, 2021 4.965 5.014 4.791 4.825 38,500,648 -0.24(-4.68%)
May 11, 2021 4.756 5.068 4.742 5.062 50,224,516 +0.22(+4.61%)
May 10, 2021 4.958 4.979 4.825 4.839 36,282,844 +0.01(+0.29%)
May 07, 2021 4.777 4.857 4.721 4.825 30,104,590 +0.05(+1.02%)
May 06, 2021 4.567 4.784 4.560 4.777 38,528,904 +0.26(+5.87%)
May 05, 2021 4.463 4.560 4.400 4.512 37,270,336 +0.31(+7.48%)
May 04, 2021 4.177 4.261 4.149 4.198 31,956,148 +0.00(+0.00%)
May 03, 2021 4.254 4.279 4.159 4.198 41,369,844 -0.08(-1.95%)
Apr 30, 2021 4.386 4.456 4.268 4.282 34,249,896 -0.22(-4.81%)
Apr 29, 2021 4.553 4.553 4.386 4.498 32,550,442 -0.01(-0.31%)
Apr 28, 2021 4.414 4.540 4.408 4.512 26,417,282 +0.11(+2.54%)
Apr 27, 2021 4.372 4.442 4.348 4.400 34,558,704 +0.01(+0.16%)
Apr 26, 2021 4.288 4.400 4.254 4.393 34,587,920 +0.13(+3.11%)
Apr 23, 2021 4.282 4.327 4.142 4.261 51,678,652 +0.01(+0.16%)
Apr 22, 2021 4.163 4.275 4.079 4.254 38,847,556 +0.12(+2.87%)
Apr 21, 2021 4.024 4.135 3.961 4.135 14,558,670 +0.10(+2.60%)
Apr 20, 2021 4.093 4.093 3.989 4.030 35,545,160 -0.06(-1.37%)
Apr 19, 2021 4.017 4.142 3.989 4.086 34,375,488 +0.03(+0.69%)
Apr 16, 2021 4.003 4.079 3.912 4.058 29,481,736 +0.04(+1.04%)
Apr 15, 2021 4.044 4.065 3.961 4.017 27,447,562 +0.06(+1.59%)
Apr 14, 2021 3.891 4.007 3.888 3.954 29,870,572 +0.06(+1.61%)
Apr 13, 2021 3.752 3.940 3.738 3.891 41,279,284 +0.12(+3.14%)
Apr 12, 2021 3.863 3.870 3.731 3.772 27,429,000 -0.05(-1.28%)
Apr 09, 2021 3.772 3.835 3.741 3.821 29,121,640 +0.00(+0.00%)
Apr 08, 2021 3.842 3.877 3.772 3.821 31,360,692 +0.04(+1.11%)
Apr 07, 2021 3.765 3.856 3.717 3.779 47,482,212 +0.06(+1.69%)
Apr 06, 2021 3.619 3.745 3.619 3.717 33,273,662 +0.13(+3.50%)
Apr 05, 2021 3.661 3.702 3.563 3.591 37,380,472 +0.03(+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.