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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 4.197 4.213 4.075 4.129 15,719,903 -0.05(-1.29%)
May 27, 2022 4.156 4.229 4.136 4.183 19,551,378 +0.06(+1.48%)
May 26, 2022 4.021 4.136 4.007 4.122 25,363,460 +0.08(+2.01%)
May 25, 2022 4.000 4.061 3.966 4.041 22,910,198 -0.02(-0.50%)
May 24, 2022 3.993 4.075 3.895 4.061 18,634,394 +0.03(+0.67%)
May 23, 2022 4.007 4.095 3.987 4.034 19,225,710 +0.15(+3.83%)
May 20, 2022 3.838 3.909 3.784 3.885 25,547,396 +0.19(+5.13%)
May 19, 2022 3.621 3.763 3.611 3.696 21,712,946 +0.14(+4.00%)
May 18, 2022 3.709 3.723 3.543 3.553 19,309,032 -0.26(-6.75%)
May 17, 2022 3.824 3.872 3.767 3.811 16,066,095 +0.12(+3.15%)
May 16, 2022 3.668 3.741 3.641 3.694 19,666,978 +0.05(+1.46%)
May 13, 2022 3.528 3.678 3.528 3.641 23,591,436 +0.13(+3.60%)
May 12, 2022 3.441 3.551 3.401 3.515 37,740,940 +0.05(+1.34%)
May 11, 2022 3.481 3.584 3.424 3.468 24,795,840 +0.08(+2.36%)
May 10, 2022 3.495 3.515 3.295 3.388 28,276,062 -0.14(-3.96%)
May 09, 2022 3.541 3.604 3.490 3.528 30,786,650 -0.13(-3.64%)
May 06, 2022 3.628 3.767 3.541 3.661 31,143,694 -0.03(-0.90%)
May 05, 2022 3.701 3.771 3.481 3.694 38,914,364 +0.01(+0.18%)
May 04, 2022 3.594 3.714 3.528 3.688 26,743,448 -0.01(-0.18%)
May 03, 2022 3.648 3.721 3.601 3.694 26,990,872 +0.09(+2.59%)
May 02, 2022 3.688 3.708 3.495 3.601 32,991,994 -0.17(-4.59%)
Apr 29, 2022 3.960 4.000 3.737 3.774 34,147,840 -0.13(-3.24%)
Apr 28, 2022 3.688 3.921 3.668 3.901 30,954,590 +0.17(+4.64%)
Apr 27, 2022 3.648 3.814 3.624 3.728 36,047,572 +0.19(+5.46%)
Apr 26, 2022 3.688 3.694 3.528 3.534 32,690,390 -0.20(-5.35%)
Apr 25, 2022 3.754 3.774 3.588 3.734 22,582,976 -0.17(-4.27%)
Apr 22, 2022 4.054 4.060 3.854 3.901 40,249,280 -0.11(-2.82%)
Apr 21, 2022 4.160 4.160 3.941 4.014 25,820,206 -0.15(-3.52%)
Apr 20, 2022 4.267 4.290 4.127 4.160 15,161,538 -0.15(-3.40%)
Apr 19, 2022 4.200 4.307 4.173 4.307 17,141,072 +0.13(+3.03%)
Apr 18, 2022 4.154 4.253 4.137 4.180 16,074,509 +0.06(+1.45%)
Apr 14, 2022 4.180 4.210 4.094 4.120 11,446,947 -0.08(-1.90%)
Apr 13, 2022 4.154 4.213 4.127 4.200 10,641,480 +0.05(+1.12%)
Apr 12, 2022 4.220 4.233 4.140 4.154 14,392,744 +0.03(+0.81%)
Apr 11, 2022 4.127 4.167 4.087 4.120 10,628,486 -0.02(-0.48%)
Apr 08, 2022 4.060 4.178 4.020 4.140 17,386,412 +0.03(+0.81%)
Apr 07, 2022 4.160 4.193 4.014 4.107 20,163,556 -0.08(-1.91%)
Apr 06, 2022 4.213 4.260 4.120 4.187 15,559,990 -0.07(-1.72%)
Apr 05, 2022 4.293 4.383 4.237 4.260 19,090,572 -0.05(-1.23%)
Apr 04, 2022 4.380 4.406 4.300 4.313 11,022,813 -0.02(-0.46%)
Apr 01, 2022 4.373 4.396 4.263 4.333 14,928,787 +0.05(+1.24%)
Mar 31, 2022 4.307 4.330 4.247 4.280 13,069,195 +0.03(+0.63%)
Mar 30, 2022 4.180 4.267 4.163 4.253 17,304,210 +0.08(+1.91%)
Mar 29, 2022 4.220 4.253 4.124 4.173 16,241,887 -0.07(-1.57%)
Mar 28, 2022 4.293 4.293 4.187 4.240 16,475,085 -0.03(-0.62%)
Mar 25, 2022 4.267 4.343 4.217 4.267 31,949,736 +0.03(+0.79%)
Mar 24, 2022 4.080 4.267 4.060 4.233 25,469,974 +0.14(+3.41%)
Mar 23, 2022 4.080 4.184 4.080 4.094 12,413,950 +0.07(+1.65%)
Mar 22, 2022 4.074 4.078 3.980 4.027 15,666,428 -0.03(-0.66%)
Mar 21, 2022 4.074 4.134 4.027 4.054 17,323,410 +0.08(+2.01%)
Mar 18, 2022 3.854 3.980 3.834 3.974 20,502,228 +0.09(+2.40%)
Mar 17, 2022 3.787 3.901 3.744 3.881 13,936,078 +0.23(+6.19%)
Mar 16, 2022 3.668 3.741 3.549 3.654 14,951,623 +0.08(+2.23%)
Mar 15, 2022 3.648 3.664 3.554 3.574 19,964,274 -0.15(-4.11%)
Mar 14, 2022 3.921 3.934 3.708 3.728 21,629,914 -0.20(-5.08%)
Mar 11, 2022 3.974 4.020 3.921 3.927 23,137,472 -0.05(-1.34%)
Mar 10, 2022 3.781 3.994 3.774 3.980 18,478,630 +0.18(+4.73%)
Mar 09, 2022 3.681 3.811 3.664 3.801 15,580,071 +0.15(+4.01%)
Mar 08, 2022 3.787 3.801 3.618 3.654 22,211,012 -0.07(-1.76%)
Mar 07, 2022 3.845 3.902 3.707 3.720 25,686,900 -0.11(-2.77%)
Mar 04, 2022 3.693 3.832 3.671 3.826 29,355,670 +0.11(+2.85%)
Mar 03, 2022 3.720 3.753 3.667 3.720 28,728,608 +0.20(+5.64%)
Mar 02, 2022 3.329 3.534 3.296 3.521 25,200,764 +0.24(+7.48%)
Mar 01, 2022 3.230 3.342 3.230 3.276 16,286,317 +0.05(+1.64%)
Feb 28, 2022 3.157 3.237 3.150 3.223 12,558,495 +0.01(+0.21%)
Feb 25, 2022 3.045 3.237 3.091 3.217 25,351,376 +0.10(+3.18%)
Feb 24, 2022 3.137 3.141 3.008 3.117 27,130,268 -0.13(-3.88%)
Feb 23, 2022 3.237 3.296 3.197 3.243 16,900,142 -0.08(-2.39%)
Feb 22, 2022 3.323 3.362 3.270 3.323 15,567,021 +0.03(+0.80%)
Feb 18, 2022 3.296 0 -0.03(-0.80%)
Feb 17, 2022 3.435 3.435 3.316 3.323 17,159,104 -0.23(-6.34%)
Feb 16, 2022 3.548 3.604 3.501 3.548 10,137,815 +0.01(+0.37%)
Feb 15, 2022 3.528 3.558 3.468 3.534 10,056,245 +0.01(+0.38%)
Feb 14, 2022 3.567 3.574 3.468 3.521 14,627,902 -0.01(-0.19%)
Feb 11, 2022 3.567 3.637 3.501 3.528 29,700,222 -0.11(-3.09%)
Feb 10, 2022 3.667 3.733 3.620 3.640 17,562,390 -0.02(-0.54%)
Feb 09, 2022 3.614 3.684 3.594 3.660 10,558,307 +0.03(+0.91%)
Feb 08, 2022 3.581 3.634 3.561 3.627 10,733,683 -0.03(-0.72%)
Feb 07, 2022 3.594 3.687 3.567 3.654 9,724,613 +0.09(+2.41%)
Feb 04, 2022 3.534 3.581 3.508 3.567 8,826,809 +0.01(+0.19%)
Feb 03, 2022 3.574 3.548 3.561 8,904,409 -0.08(-2.18%)
Feb 02, 2022 3.594 3.640 3.554 3.640 12,737,554 +0.02(+0.55%)
Feb 01, 2022 3.435 3.620 3.435 3.620 16,697,608 +0.16(+4.59%)
Jan 31, 2022 3.435 3.462 9,672,625 +0.02(+0.58%)
Jan 28, 2022 3.468 3.481 3.369 3.442 17,436,440 +0.04(+1.17%)
Jan 27, 2022 3.422 3.481 3.369 3.402 16,074,122 +0.01(+0.19%)
Jan 26, 2022 3.402 3.465 3.362 3.395 17,602,288 +0.07(+1.99%)
Jan 25, 2022 3.309 3.349 3.250 3.329 16,792,126 -0.02(-0.59%)
Jan 24, 2022 3.289 3.362 3.203 3.349 23,468,806 +0.04(+1.20%)
Jan 21, 2022 3.415 3.415 3.303 3.309 15,277,922 -0.15(-4.21%)
Jan 20, 2022 3.534 3.567 3.448 3.455 12,562,359 -0.06(-1.69%)
Jan 19, 2022 3.481 3.528 3.462 3.515 15,092,578 +0.15(+4.32%)
Jan 18, 2022 3.382 3.402 3.303 3.369 15,628,802 -0.01(-0.39%)
Jan 14, 2022 3.382 0 -0.01(-0.20%)
Jan 13, 2022 3.442 3.481 3.376 3.389 16,450,314 -0.07(-2.10%)
Jan 12, 2022 3.422 3.475 3.359 3.462 15,055,633 +0.12(+3.56%)
Jan 11, 2022 3.289 3.346 3.263 3.342 12,875,323 +0.13(+4.12%)
Jan 10, 2022 3.223 3.253 3.172 3.210 9,090,943 -0.01(-0.41%)
Jan 07, 2022 3.137 3.230 3.127 3.223 10,230,035 +0.07(+2.31%)
Jan 06, 2022 3.223 3.223 3.124 3.150 10,620,293 +0.01(+0.21%)
Jan 05, 2022 3.243 3.280 3.144 3.144 19,544,798 -0.07(-2.26%)
Jan 04, 2022 3.190 3.250 3.170 3.217 10,361,967 +0.03(+0.83%)
Jan 03, 2022 3.243 3.263 3.180 3.190 9,789,814 -0.07(-2.03%)
Dec 31, 2021 3.217 3.270 3.184 3.256 7,053,582 +0.02(+0.61%)
Dec 30, 2021 3.223 3.273 3.213 3.237 6,633,536 +0.09(+2.73%)
Dec 29, 2021 3.170 3.184 3.131 3.150 7,583,052 -0.03(-1.04%)
Dec 28, 2021 3.150 3.197 3.137 3.184 8,203,213 -0.01(-0.21%)
Dec 27, 2021 3.150 3.200 3.117 3.190 8,863,585 +0.05(+1.69%)
Dec 23, 2021 3.150 3.150 3.100 3.137 13,661,319 -0.05(-1.66%)
Dec 22, 2021 3.124 3.203 3.117 3.190 7,838,105 +0.01(+0.42%)
Dec 21, 2021 3.164 3.210 3.144 3.177 13,187,868 +0.05(+1.69%)
Dec 20, 2021 3.217 3.223 3.104 3.124 15,547,704 -0.23(-6.72%)
Dec 17, 2021 3.376 3.392 3.329 3.349 11,336,240 -0.09(-2.69%)
Dec 16, 2021 3.395 3.455 3.376 3.442 12,250,707 +0.07(+2.16%)
Dec 15, 2021 3.389 3.395 3.250 3.369 13,610,952 -0.02(-0.59%)
Dec 14, 2021 3.415 3.455 3.356 3.389 14,785,308 -0.01(-0.39%)
Dec 13, 2021 3.475 3.495 3.376 3.402 13,145,228 -0.05(-1.53%)
Dec 10, 2021 3.455 3.481 3.428 3.455 9,182,540 +0.06(+1.75%)
Dec 09, 2021 3.389 3.425 3.356 3.395 6,525,789 -0.04(-1.16%)
Dec 08, 2021 3.435 3.475 3.422 3.435 7,639,499 +0.05(+1.37%)
Dec 07, 2021 3.376 3.428 3.356 3.389 10,760,758 +0.10(+3.02%)
Dec 06, 2021 3.296 3.336 3.266 3.289 10,873,607 +0.07(+2.05%)
Dec 03, 2021 3.276 3.336 3.177 3.223 13,120,883 +0.03(+0.83%)
Dec 02, 2021 3.117 3.217 3.117 3.197 10,988,864 +0.19(+6.15%)
Dec 01, 2021 3.111 3.174 3.005 3.011 11,105,273 +0.02(+0.66%)
Nov 30, 2021 3.064 3.107 2.939 2.992 14,138,245 -0.03(-0.88%)
Nov 29, 2021 3.071 3.071 3.008 3.018 8,871,832 +0.01(+0.22%)
Nov 26, 2021 2.992 3.015 2.939 3.011 7,805,494 -0.04(-1.30%)
Nov 24, 2021 2.972 3.061 2.965 3.051 9,451,526 +0.05(+1.77%)
Nov 23, 2021 3.045 3.068 2.955 2.998 11,979,514 +0.02(+0.67%)
Nov 22, 2021 2.952 3.025 2.935 2.978 13,630,089 +0.08(+2.74%)
Nov 19, 2021 2.906 2.945 2.889 2.899 10,565,122 +0.03(+1.15%)
Nov 18, 2021 2.952 2.879 2.866 2.866 10,301,016 -0.15(-4.84%)
Nov 17, 2021 3.064 3.084 2.985 3.011 9,542,448 -0.03(-1.09%)
Nov 16, 2021 3.051 3.064 2.998 3.045 10,240,042 -0.01(-0.22%)
Nov 15, 2021 3.078 3.091 3.011 3.051 4,301,332 -0.01(-0.43%)
Nov 12, 2021 3.011 3.124 3.005 3.064 18,767,436 +0.01(+0.43%)
Nov 11, 2021 2.998 3.084 2.992 3.051 13,836,044 +0.22(+7.71%)
Nov 10, 2021 2.853 2.833 7,188,085 -0.05(-1.61%)
Nov 09, 2021 2.873 2.909 2.821 2.879 14,331,591 +0.06(+2.11%)
Nov 08, 2021 2.780 2.866 2.772 2.820 16,890,916 +0.04(+1.45%)
Nov 05, 2021 2.829 2.842 2.760 2.779 13,750,025 -0.04(-1.56%)
Nov 04, 2021 2.873 2.895 2.798 2.823 12,882,967 -0.04(-1.53%)
Nov 03, 2021 2.861 2.921 2.829 2.867 18,543,918 +0.01(+0.44%)
Nov 02, 2021 2.873 2.886 2.831 2.854 9,348,240 -0.08(-2.57%)
Nov 01, 2021 2.917 2.898 2.873 2.930 9,354,724 -0.04(-1.27%)
Oct 29, 2021 2.980 3.030 2.945 2.967 13,224,253 -0.05(-1.66%)
Oct 28, 2021 3.049 3.080 3.005 3.018 8,977,105 -0.04(-1.43%)
Oct 27, 2021 3.181 3.187 3.036 3.062 25,468,056 -0.08(-2.40%)
Oct 26, 2021 3.137 3.143 3.137 14,411,807 +0.00(+0.00%)
Oct 25, 2021 2.986 3.159 2.980 3.137 11,574,810 +0.20(+6.84%)
Oct 22, 2021 2.924 2.967 2.836 2.936 18,605,052 +0.01(+0.43%)
Oct 21, 2021 2.986 2.989 2.820 2.924 13,854,174 -0.14(-4.70%)
Oct 20, 2021 3.049 3.121 3.036 3.068 11,240,810 -0.03(-0.81%)
Oct 19, 2021 3.193 3.193 3.058 3.093 14,513,466 -0.10(-3.14%)
Oct 18, 2021 3.118 3.200 3.080 3.193 9,881,479 -0.02(-0.59%)
Oct 15, 2021 3.174 3.242 3.168 3.212 11,291,671 +0.03(+0.99%)
Oct 14, 2021 3.143 3.212 3.115 3.181 14,733,404 +0.06(+1.81%)
Oct 13, 2021 3.018 3.152 3.018 3.124 11,343,958 +0.08(+2.47%)
Oct 12, 2021 3.074 3.112 3.043 3.049 4,133,702 -0.01(-0.21%)
Oct 11, 2021 3.137 3.162 3.049 3.055 10,847,176 -0.02(-0.61%)
Oct 08, 2021 3.124 3.146 3.068 3.074 6,508,455 +0.03(+1.03%)
Oct 07, 2021 2.980 3.096 2.974 3.043 17,391,822 +0.04(+1.46%)
Oct 06, 2021 3.018 3.062 2.927 2.999 16,953,856 -0.07(-2.25%)
Oct 05, 2021 3.137 3.156 3.065 3.068 12,829,853 -0.04(-1.41%)
Oct 04, 2021 3.149 3.218 3.102 3.112 14,210,381 -0.10(-3.12%)
Oct 01, 2021 3.149 3.237 3.118 3.212 22,824,178 +0.13(+4.06%)
Sep 30, 2021 3.087 3.209 3.074 3.087 20,130,662 +0.10(+3.36%)
Sep 29, 2021 3.024 3.024 2.936 2.986 26,612,474 +0.04(+1.43%)
Sep 28, 2021 3.031 3.037 2.929 2.944 30,411,386 -0.13(-4.23%)
Sep 27, 2021 3.049 3.118 3.012 3.074 31,608,502 +0.01(+0.40%)
Sep 24, 2021 3.031 3.099 3.018 3.062 20,410,030 -0.06(-1.98%)
Sep 23, 2021 2.919 3.161 2.913 3.124 32,079,620 +0.18(+6.11%)
Sep 22, 2021 2.981 3.040 2.938 2.944 22,613,938 +0.14(+5.09%)
Sep 21, 2021 2.802 2.814 2.712 2.802 15,957,816 +0.00(+0.00%)
Sep 20, 2021 2.777 2.805 2.690 2.802 21,621,274 -0.07(-2.38%)
Sep 17, 2021 2.981 2.997 2.864 2.870 21,201,332 -0.20(-6.46%)
Sep 16, 2021 3.155 3.167 3.049 3.068 14,432,314 -0.14(-4.26%)
Sep 15, 2021 3.204 3.242 3.180 3.204 18,391,112 -0.03(-0.96%)
Sep 14, 2021 3.273 3.273 3.198 3.235 10,818,225 -0.01(-0.38%)
Sep 13, 2021 3.304 3.310 3.217 3.248 14,715,238 +0.07(+2.14%)
Sep 10, 2021 3.279 3.319 3.180 3.180 7,371,921 -0.05(-1.54%)
Sep 09, 2021 3.192 3.273 3.136 3.229 18,307,024 +0.12(+3.78%)
Sep 08, 2021 3.304 3.307 3.105 3.111 24,871,702 -0.19(-5.82%)
Sep 07, 2021 3.285 3.347 3.254 3.304 7,638,762 +0.07(+2.30%)
Sep 03, 2021 3.304 3.319 3.229 3.229 11,202,668 -0.02(-0.76%)
Sep 02, 2021 3.335 3.372 3.235 3.254 22,605,002 -0.09(-2.78%)
Sep 01, 2021 3.266 3.390 3.257 3.347 8,055,175 -0.01(-0.37%)
Aug 31, 2021 3.403 3.403 3.341 3.359 11,148,398 -0.03(-0.91%)
Aug 30, 2021 3.421 3.440 3.362 3.390 12,113,240 -0.05(-1.44%)
Aug 27, 2021 3.378 3.443 3.353 3.440 8,208,687 +0.11(+3.35%)
Aug 26, 2021 3.359 3.390 3.304 3.328 8,803,839 -0.10(-2.89%)
Aug 25, 2021 3.397 3.434 3.359 3.428 8,696,644 +0.05(+1.47%)
Aug 24, 2021 3.335 3.409 3.310 3.378 13,574,430 +0.19(+5.83%)
Aug 23, 2021 3.192 3.235 3.164 3.192 8,195,612 +0.04(+1.18%)
Aug 20, 2021 3.136 3.189 3.099 3.155 8,152,922 -0.01(-0.20%)
Aug 19, 2021 3.180 3.198 3.130 3.161 13,020,838 -0.14(-4.32%)
Aug 18, 2021 3.328 3.384 3.297 3.304 20,851,586 -0.08(-2.38%)
Aug 17, 2021 3.459 3.474 3.344 3.384 9,616,834 -0.10(-2.96%)
Aug 16, 2021 3.561 3.561 3.460 3.487 10,948,532 -0.15(-4.03%)
Aug 13, 2021 3.659 3.665 3.591 3.634 9,418,003 -0.03(-0.83%)
Aug 12, 2021 3.713 3.744 3.655 3.665 23,747,638 -0.07(-1.96%)
Aug 11, 2021 3.738 3.750 3.640 3.738 18,904,552 +0.03(+0.82%)
Aug 10, 2021 3.610 3.732 3.591 3.707 14,377,471 +0.11(+3.06%)
Aug 09, 2021 3.561 3.616 3.518 3.597 9,085,553 -0.02(-0.67%)
Aug 06, 2021 3.640 3.646 3.561 3.622 10,577,516 +0.03(+0.85%)
Aug 05, 2021 3.671 3.689 3.533 3.591 16,882,930 -0.09(-2.33%)
Aug 04, 2021 3.707 3.747 3.585 3.677 13,420,872 +0.02(+0.50%)
Aug 03, 2021 3.585 3.686 3.503 3.659 14,497,160 +0.04(+1.18%)
Aug 02, 2021 3.677 3.701 3.597 3.616 11,025,206 -0.01(-0.17%)
Jul 30, 2021 3.695 3.750 3.597 3.622 11,359,011 -0.12(-3.26%)
Jul 29, 2021 3.695 3.750 3.677 3.744 15,052,608 +0.11(+3.02%)
Jul 28, 2021 3.628 3.659 3.567 3.634 7,280,047 +0.03(+0.85%)
Jul 27, 2021 3.671 3.674 3.542 3.604 13,873,651 -0.11(-2.96%)
Jul 26, 2021 3.610 3.726 3.604 3.713 15,310,837 +0.15(+4.11%)
Jul 23, 2021 3.591 3.628 3.561 3.567 14,526,691 +0.01(+0.34%)
Jul 22, 2021 3.536 3.579 3.481 3.555 13,450,835 +0.00(+0.00%)
Jul 21, 2021 3.433 3.567 3.420 3.555 13,516,419 +0.13(+3.93%)
Jul 20, 2021 3.365 3.451 3.316 3.420 12,889,262 +0.02(+0.54%)
Jul 19, 2021 3.329 3.408 3.304 3.402 15,285,056 -0.09(-2.62%)
Jul 16, 2021 3.555 3.570 3.454 3.494 15,717,136 -0.05(-1.55%)
Jul 15, 2021 3.591 3.652 3.500 3.549 15,663,556 -0.03(-0.85%)
Jul 14, 2021 3.659 3.726 3.546 3.579 21,221,458 +0.02(+0.51%)
Jul 13, 2021 3.604 3.610 3.542 3.561 16,563,058 +0.00(+0.00%)
Jul 12, 2021 3.445 3.576 3.426 3.561 12,651,549 +0.07(+2.10%)
Jul 09, 2021 3.426 3.512 3.396 3.487 12,982,049 +0.13(+3.82%)
Jul 08, 2021 3.378 3.404 3.300 3.359 13,190,505 -0.13(-3.68%)
Jul 07, 2021 3.487 3.542 3.439 3.487 10,922,860 +0.04(+1.24%)
Jul 06, 2021 3.463 3.509 3.414 3.445 19,531,726 -0.11(-3.09%)
Jul 02, 2021 3.530 3.597 3.494 3.555 12,179,405 +0.08(+2.28%)
Jul 01, 2021 3.640 3.646 3.457 3.475 18,445,628 -0.13(-3.56%)
Jun 30, 2021 3.677 3.677 3.573 3.604 32,808,458 -0.11(-2.96%)
Jun 29, 2021 3.799 3.805 3.659 3.713 58,835,880 -0.05(-1.30%)
Jun 28, 2021 3.805 3.811 3.695 3.762 22,215,782 -0.01(-0.16%)
Jun 25, 2021 3.842 3.872 3.768 3.768 19,306,834 -0.03(-0.80%)
Jun 24, 2021 3.713 3.860 3.677 3.799 21,494,592 +0.15(+4.19%)
Jun 23, 2021 3.659 3.701 3.628 3.646 15,261,023 +0.01(+0.17%)
Jun 22, 2021 3.604 3.671 3.573 3.640 24,055,320 +0.02(+0.51%)
Jun 21, 2021 3.487 3.655 3.487 3.622 18,950,010 +0.11(+3.13%)
Jun 18, 2021 3.549 3.579 3.475 3.512 23,907,884 +0.02(+0.70%)
Jun 17, 2021 3.622 3.622 3.469 3.487 44,838,596 -0.15(-4.19%)
Jun 16, 2021 3.811 3.817 3.610 3.640 31,514,276 -0.21(-5.55%)
Jun 15, 2021 3.848 3.866 3.764 3.854 15,496,210 -0.01(-0.32%)
Jun 14, 2021 3.933 3.939 3.848 3.866 12,096,051 -0.06(-1.56%)
Jun 11, 2021 3.927 3.936 3.862 3.927 15,068,385 +0.05(+1.42%)
Jun 10, 2021 3.878 3.897 3.820 3.872 15,435,937 +0.02(+0.63%)
Jun 09, 2021 3.799 3.909 3.787 3.848 23,997,060 +0.04(+1.12%)
Jun 08, 2021 3.872 3.903 3.799 3.805 15,209,498 -0.05(-1.27%)
Jun 07, 2021 3.872 3.897 3.820 3.854 14,755,259 -0.09(-2.32%)
Jun 04, 2021 4.019 4.025 3.915 3.946 19,899,476 +0.01(+0.16%)
Jun 03, 2021 3.970 3.976 3.891 3.939 8,937,774 -0.09(-2.12%)
Jun 02, 2021 3.994 4.086 3.982 4.025 19,405,830 -0.02(-0.45%)
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.