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

Gsx Techedu Inc ADR (NY: GSX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 32.00 33.39 31.53 31.95 6,282,700 -1.05(-3.18%)
Apr 29, 2021 34.60 35.20 32.28 33.00 12,180,788 -2.51(-7.07%)
Apr 28, 2021 34.36 36.61 33.86 35.51 19,938,008 +3.52(+11.00%)
Apr 27, 2021 31.02 32.55 29.82 31.99 8,522,539 +0.84(+2.70%)
Apr 26, 2021 30.56 32.68 28.80 31.15 31,704,376 +4.08(+15.07%)
Apr 23, 2021 27.31 27.95 26.08 27.07 7,190,500 +0.17(+0.63%)
Apr 22, 2021 30.20 30.24 26.43 26.90 15,990,975 -2.75(-9.27%)
Apr 21, 2021 27.99 29.77 27.58 29.65 9,638,219 +1.81(+6.50%)
Apr 20, 2021 26.66 28.09 25.55 27.84 11,561,118 +1.14(+4.27%)
Apr 19, 2021 24.80 26.99 24.80 26.70 11,646,207 +1.20(+4.71%)
Apr 16, 2021 24.95 26.15 24.00 25.50 13,658,200 +1.47(+6.12%)
Apr 15, 2021 25.81 25.87 23.09 24.03 11,142,576 -1.07(-4.26%)
Apr 14, 2021 24.90 27.39 24.31 25.10 10,418,488 +0.28(+1.13%)
Apr 13, 2021 25.30 26.73 24.22 24.82 10,771,858 -0.55(-2.17%)
Apr 12, 2021 26.91 27.19 25.22 25.37 12,604,434 -1.79(-6.59%)
Apr 09, 2021 29.46 29.63 25.71 27.16 21,997,000 -2.62(-8.80%)
Apr 08, 2021 31.01 31.43 29.67 29.78 10,417,445 -1.18(-3.81%)
Apr 07, 2021 33.50 33.69 30.33 30.96 13,244,410 -1.79(-5.47%)
Apr 06, 2021 28.88 34.18 28.82 32.75 25,688,962 +3.99(+13.87%)
Apr 05, 2021 31.95 32.35 28.22 28.76 19,472,600 -3.42(-10.63%)
Apr 01, 2021 34.69 35.54 32.11 32.18 17,613,600 -1.70(-5.02%)
Mar 31, 2021 34.71 35.41 32.32 33.88 20,754,136 +0.59(+1.77%)
Mar 30, 2021 33.61 36.32 32.62 33.29 38,393,028 +1.51(+4.75%)
Mar 29, 2021 38.75 39.01 30.70 31.78 84,042,304 -7.23(-18.53%)
Mar 26, 2021 61.19 63.09 29.40 39.01 76,546,496 -27.74(-41.56%)
Mar 25, 2021 66.87 70.71 66.06 66.75 6,035,679 -2.75(-3.96%)
Mar 24, 2021 72.65 72.65 67.03 69.50 8,792,626 -3.94(-5.36%)
Mar 23, 2021 83.57 83.57 72.97 73.44 5,633,527 -10.35(-12.35%)
Mar 22, 2021 86.76 87.39 82.80 83.79 3,686,104 -2.81(-3.24%)
Mar 19, 2021 90.00 90.00 85.89 86.60 4,030,400 -3.08(-3.43%)
Mar 18, 2021 91.76 92.53 88.91 89.68 2,904,413 -2.99(-3.23%)
Mar 17, 2021 88.32 92.87 86.51 92.67 3,274,816 +3.37(+3.77%)
Mar 16, 2021 89.74 93.32 88.78 89.30 2,935,914 +0.14(+0.16%)
Mar 15, 2021 83.89 89.74 83.39 89.16 4,939,303 +4.28(+5.04%)
Mar 12, 2021 79.22 86.68 79.00 84.88 4,784,000 +2.83(+3.45%)
Mar 11, 2021 81.16 82.60 77.46 82.05 4,909,524 +1.04(+1.28%)
Mar 10, 2021 89.01 89.47 79.95 81.01 9,957,155 -7.61(-8.59%)
Mar 09, 2021 88.43 89.18 84.61 88.62 4,126,332 +2.68(+3.12%)
Mar 08, 2021 86.95 90.29 81.53 85.94 9,082,179 -5.45(-5.96%)
Mar 05, 2021 71.50 95.66 69.44 91.39 13,999,900 +7.44(+8.86%)
Mar 04, 2021 84.40 87.79 80.23 83.95 12,143,633 -3.06(-3.52%)
Mar 03, 2021 98.00 98.14 83.18 87.01 11,304,061 -11.41(-11.59%)
Mar 02, 2021 117.00 117.37 98.11 98.42 12,430,270 -6.53(-6.22%)
Mar 01, 2021 103.95 106.31 102.02 104.95 2,899,747 +2.10(+2.04%)
Feb 26, 2021 103.00 103.70 99.47 102.85 7,188,100 +0.93(+0.91%)
Feb 25, 2021 97.52 102.41 97.00 101.92 2,487,221 +6.88(+7.24%)
Feb 24, 2021 96.23 96.99 89.71 95.04 2,124,179 -2.47(-2.53%)
Feb 23, 2021 91.99 97.80 86.01 97.51 3,972,648 -1.26(-1.28%)
Feb 22, 2021 100.20 101.27 98.67 98.77 5,902,880 -4.50(-4.36%)
Feb 19, 2021 100.68 104.80 100.31 103.27 3,097,400 +2.58(+2.56%)
Feb 18, 2021 101.00 101.61 96.13 100.69 2,903,254 -4.14(-3.95%)
Feb 17, 2021 108.00 109.70 103.86 104.83 2,569,746 -3.84(-3.53%)
Feb 16, 2021 106.35 109.78 104.83 108.67 4,230,918 +4.80(+4.62%)
Feb 12, 2021 97.06 105.40 96.25 103.87 3,436,400 +7.83(+8.15%)
Feb 11, 2021 93.50 98.26 91.52 96.04 3,532,105 +2.73(+2.93%)
Feb 10, 2021 92.04 93.98 88.65 93.31 4,994,846 +1.98(+2.17%)
Feb 09, 2021 91.31 92.95 89.11 91.33 5,377,072 -0.07(-0.08%)
Feb 08, 2021 90.00 93.68 88.18 91.40 4,054,723 +1.63(+1.82%)
Feb 05, 2021 86.42 91.76 85.76 89.77 4,150,900 +2.87(+3.30%)
Feb 04, 2021 84.24 88.48 80.60 86.90 7,243,846 +1.44(+1.68%)
Feb 03, 2021 83.72 87.24 81.10 85.46 7,636,224 +2.00(+2.40%)
Feb 02, 2021 90.29 90.88 81.38 83.46 9,392,493 -13.00(-13.48%)
Feb 01, 2021 95.01 99.90 93.68 96.46 6,993,059 -8.55(-8.14%)
Jan 29, 2021 102.10 108.43 98.40 105.01 9,634,500 +0.25(+0.24%)
Jan 28, 2021 116.82 130.00 93.20 104.76 16,284,905 -37.94(-26.59%)
Jan 27, 2021 140.26 149.05 117.50 142.70 32,778,044 +37.76(+35.98%)
Jan 26, 2021 96.77 105.23 93.91 104.94 8,336,821 +6.82(+6.95%)
Jan 25, 2021 100.89 115.48 95.53 98.12 22,611,868 +6.12(+6.65%)
Jan 22, 2021 79.00 93.14 78.68 92.00 15,801,000 +13.92(+17.83%)
Jan 21, 2021 70.00 79.30 66.51 78.08 6,898,500 +8.13(+11.62%)
Jan 20, 2021 68.59 72.49 68.31 69.95 10,708,622 +3.99(+6.05%)
Jan 19, 2021 62.88 67.50 62.30 65.96 5,899,307 +6.36(+10.67%)
Jan 15, 2021 60.52 61.93 56.85 59.60 10,855,600 +1.36(+2.34%)
Jan 14, 2021 54.60 63.21 54.52 58.24 7,367,041 +4.74(+8.86%)
Jan 13, 2021 46.21 60.75 45.61 53.50 7,592,432 +7.29(+15.78%)
Jan 12, 2021 48.34 48.79 45.78 46.21 2,668,059 -2.02(-4.19%)
Jan 11, 2021 47.74 48.81 46.90 48.23 2,041,271 -0.29(-0.60%)
Jan 08, 2021 47.38 48.81 47.12 48.52 2,544,900 +2.06(+4.43%)
Jan 07, 2021 46.37 47.46 45.87 46.46 2,302,696 +0.03(+0.06%)
Jan 06, 2021 48.22 48.22 45.11 46.43 3,483,951 -1.79(-3.71%)
Jan 05, 2021 49.00 50.40 47.01 48.22 3,722,911 -0.53(-1.09%)
Jan 04, 2021 51.44 51.66 48.40 48.75 3,538,391 -2.96(-5.72%)
Dec 31, 2020 51.71 51.71 51.71 2,545,164 -0.77(-1.47%)
Dec 30, 2020 52.00 53.88 51.16 52.48 2,545,164 +1.79(+3.53%)
Dec 29, 2020 50.77 51.67 50.30 50.69 2,453,738 -0.26(-0.51%)
Dec 28, 2020 55.00 55.25 50.62 50.95 4,447,670 -4.05(-7.36%)
Dec 24, 2020 52.28 55.08 51.60 55.00 3,484,200 +2.65(+5.06%)
Dec 23, 2020 52.84 54.26 51.72 52.35 8,713,616 -0.71(-1.34%)
Dec 22, 2020 55.14 55.94 51.48 53.06 6,048,166 -2.14(-3.88%)
Dec 21, 2020 58.85 59.23 55.16 55.20 5,742,093 -4.70(-7.85%)
Dec 18, 2020 59.70 60.70 58.96 59.90 4,029,100 -0.10(-0.17%)
Dec 17, 2020 58.90 60.50 58.52 60.00 2,294,666 +0.00(+0.00%)
Dec 16, 2020 59.60 60.08 58.34 60.00 2,085,559 +1.00(+1.69%)
Dec 15, 2020 60.24 60.96 57.98 59.00 3,602,233 -0.51(-0.86%)
Dec 14, 2020 61.00 62.16 58.67 59.51 3,575,474 -2.70(-4.34%)
Dec 11, 2020 64.50 64.89 61.60 62.21 4,093,400 -2.68(-4.13%)
Dec 10, 2020 64.23 65.35 63.46 64.89 4,038,233 +0.07(+0.11%)
Dec 09, 2020 62.65 65.65 61.41 64.82 2,791,156 +2.08(+3.32%)
Dec 08, 2020 64.12 64.72 60.96 62.74 4,062,583 -1.98(-3.06%)
Dec 07, 2020 68.70 74.33 61.78 64.72 9,038,557 +3.99(+6.57%)
Dec 04, 2020 61.55 61.89 60.30 60.73 2,586,500 -0.47(-0.77%)
Dec 03, 2020 61.99 62.91 60.53 61.20 5,065,428 -0.96(-1.54%)
Dec 02, 2020 64.55 64.59 61.34 62.16 2,486,034 -2.22(-3.45%)
Dec 01, 2020 64.51 65.67 63.14 64.38 1,898,071 +0.09(+0.14%)
Nov 30, 2020 63.62 64.57 62.91 64.29 2,961,769 +0.68(+1.07%)
Nov 27, 2020 63.27 64.16 60.66 63.61 2,058,300 +1.31(+2.10%)
Nov 25, 2020 65.30 65.74 62.28 62.30 5,586,200 -2.78(-4.27%)
Nov 24, 2020 63.61 67.61 63.47 65.08 4,028,839 +1.18(+1.85%)
Nov 23, 2020 63.51 65.00 60.00 63.90 4,980,722 -1.76(-2.68%)
Nov 20, 2020 56.60 66.30 53.75 65.66 22,868,100 -5.69(-7.97%)
Nov 19, 2020 68.18 71.78 66.89 71.35 4,699,095 +3.34(+4.91%)
Nov 18, 2020 70.60 70.85 67.29 68.01 2,515,964 -2.79(-3.94%)
Nov 17, 2020 70.28 71.82 69.15 70.80 1,815,079 -0.21(-0.30%)
Nov 16, 2020 69.21 72.24 69.03 71.01 2,835,328 +0.91(+1.30%)
Nov 13, 2020 74.40 74.40 68.84 70.10 4,382,300 -3.83(-5.18%)
Nov 12, 2020 72.34 74.60 71.55 73.93 1,927,535 +2.07(+2.88%)
Nov 11, 2020 70.84 72.03 69.15 71.86 955,988 +1.52(+2.16%)
Nov 10, 2020 68.90 71.15 67.65 70.34 1,646,367 +1.11(+1.60%)
Nov 09, 2020 71.26 72.79 68.31 69.23 3,529,796 -3.51(-4.83%)
Nov 06, 2020 72.54 74.50 70.11 72.74 2,166,600 +0.09(+0.12%)
Nov 05, 2020 74.50 76.26 70.50 72.65 2,636,385 -1.68(-2.26%)
Nov 04, 2020 69.89 74.52 69.53 74.33 2,893,958 +5.67(+8.26%)
Nov 03, 2020 64.36 69.85 64.21 68.66 4,814,915 +3.15(+4.81%)
Nov 02, 2020 67.91 68.00 63.31 65.51 5,251,059 -0.91(-1.37%)
Oct 30, 2020 68.99 69.42 66.11 66.42 4,363,300 -2.48(-3.60%)
Oct 29, 2020 68.55 71.41 67.64 68.90 5,447,837 -0.15(-0.22%)
Oct 28, 2020 67.27 70.79 67.10 69.05 3,833,081 +0.76(+1.11%)
Oct 27, 2020 69.46 69.70 67.30 68.29 2,481,828 +0.32(+0.47%)
Oct 26, 2020 66.46 69.39 66.21 67.97 2,816,848 +0.81(+1.21%)
Oct 23, 2020 70.00 71.16 66.46 67.16 4,525,800 -2.64(-3.78%)
Oct 22, 2020 69.99 73.76 69.04 69.80 8,393,387 -1.43(-2.01%)
Oct 21, 2020 80.36 80.75 69.81 71.23 19,045,056 -31.71(-30.80%)
Oct 20, 2020 100.81 104.95 99.20 102.94 3,074,225 +2.21(+2.19%)
Oct 19, 2020 113.00 113.00 98.38 100.73 4,938,993 -6.29(-5.88%)
Oct 16, 2020 108.09 108.83 105.65 107.02 2,676,500 -0.90(-0.83%)
Oct 15, 2020 110.39 111.55 105.69 107.92 1,407,562 -3.00(-2.70%)
Oct 14, 2020 116.19 116.19 109.26 110.92 2,664,925 -3.72(-3.24%)
Oct 13, 2020 115.00 115.18 112.30 114.64 977,534 -0.35(-0.30%)
Oct 12, 2020 116.64 119.94 114.06 114.99 1,916,104 +0.44(+0.38%)
Oct 09, 2020 102.45 115.88 101.79 114.55 2,841,900 +12.40(+12.14%)
Oct 08, 2020 104.81 105.50 101.58 102.15 1,087,249 -1.47(-1.42%)
Oct 07, 2020 96.58 103.88 96.30 103.62 1,933,725 +8.81(+9.29%)
Oct 06, 2020 94.90 98.52 94.54 94.81 2,640,744 +0.10(+0.11%)
Oct 05, 2020 93.60 95.06 91.04 94.71 1,012,263 +1.61(+1.73%)
Oct 02, 2020 90.00 96.28 90.00 93.10 1,809,000 -0.10(-0.11%)
Oct 01, 2020 91.34 94.00 89.46 93.20 1,561,958 +3.09(+3.43%)
Sep 30, 2020 92.96 95.63 89.30 90.11 3,349,457 -3.87(-4.12%)
Sep 29, 2020 96.70 96.89 92.41 93.98 3,867,746 -3.78(-3.87%)
Sep 28, 2020 100.57 102.26 95.85 97.76 4,088,241 -1.15(-1.16%)
Sep 25, 2020 100.00 100.74 94.37 98.91 4,826,800 -2.08(-2.06%)
Sep 24, 2020 105.04 105.84 100.23 100.99 3,413,082 -5.01(-4.73%)
Sep 23, 2020 105.44 109.45 104.51 106.00 4,309,884 +0.40(+0.38%)
Sep 22, 2020 104.55 105.63 102.72 105.60 1,999,213 +0.72(+0.69%)
Sep 21, 2020 104.61 105.87 102.04 104.88 3,039,524 -1.64(-1.54%)
Sep 18, 2020 106.00 106.87 103.01 106.52 3,962,800 +1.07(+1.01%)
Sep 17, 2020 100.29 107.18 99.74 105.45 5,716,489 +1.28(+1.23%)
Sep 16, 2020 99.02 104.20 95.72 104.17 3,770,980 +3.05(+3.02%)
Sep 15, 2020 92.66 102.05 92.34 101.12 9,934,165 +10.00(+10.97%)
Sep 14, 2020 86.09 92.75 85.71 91.12 4,085,733 +6.79(+8.05%)
Sep 11, 2020 80.21 86.40 80.11 84.33 5,048,400 +4.27(+5.33%)
Sep 10, 2020 79.07 80.32 76.01 80.06 2,775,795 +1.47(+1.87%)
Sep 09, 2020 78.77 82.13 76.80 78.59 3,203,495 +0.17(+0.22%)
Sep 08, 2020 77.50 79.00 72.51 78.42 3,824,399 -1.59(-1.99%)
Sep 04, 2020 77.00 81.12 76.35 80.01 3,780,900 +1.26(+1.60%)
Sep 03, 2020 80.04 82.00 77.23 78.75 4,153,198 -4.53(-5.44%)
Sep 02, 2020 78.70 85.96 77.00 83.28 12,408,394 -11.41(-12.05%)
Sep 01, 2020 88.87 95.46 88.39 94.69 4,198,559 +9.29(+10.88%)
Aug 31, 2020 82.37 88.43 80.93 85.40 5,119,644 +3.81(+4.67%)
Aug 28, 2020 81.50 83.49 81.42 81.59 2,986,700 -0.34(-0.41%)
Aug 27, 2020 82.48 83.99 80.41 81.93 2,846,981 -1.57(-1.88%)
Aug 26, 2020 88.41 88.41 81.30 83.50 4,080,188 -4.45(-5.06%)
Aug 25, 2020 87.50 91.75 86.32 87.95 5,057,966 +0.45(+0.51%)
Aug 24, 2020 91.10 91.59 86.80 87.50 3,698,588 -2.76(-3.06%)
Aug 21, 2020 87.97 91.50 86.77 90.26 3,025,900 +2.08(+2.36%)
Aug 20, 2020 86.79 88.75 85.57 88.18 5,509,087 +0.68(+0.78%)
Aug 19, 2020 89.30 90.49 85.53 87.50 6,235,586 -2.49(-2.77%)
Aug 18, 2020 88.27 91.95 87.51 89.99 5,990,785 +1.98(+2.25%)
Aug 17, 2020 93.99 94.79 85.46 88.01 4,303,317 -1.19(-1.33%)
Aug 14, 2020 89.63 91.47 84.11 89.20 10,546,300 -10.80(-10.80%)
Aug 13, 2020 99.16 103.08 98.26 100.00 2,698,997 +0.84(+0.85%)
Aug 12, 2020 97.48 100.99 90.23 99.16 2,797,391 +1.14(+1.16%)
Aug 11, 2020 96.24 109.26 94.30 98.02 5,523,774 +1.46(+1.51%)
Aug 10, 2020 107.42 107.42 94.60 96.56 8,340,200 -10.43(-9.75%)
Aug 07, 2020 128.11 141.78 99.01 106.99 23,994,800 -24.28(-18.50%)
Aug 06, 2020 112.27 131.54 110.28 131.27 9,047,621 +17.70(+15.59%)
Aug 05, 2020 106.30 113.69 104.65 113.57 4,775,801 +8.18(+7.76%)
Aug 04, 2020 97.43 105.69 96.47 105.39 3,416,135 +7.96(+8.17%)
Aug 03, 2020 90.02 98.67 89.90 97.43 3,627,913 +8.31(+9.32%)
Jul 31, 2020 87.00 90.00 86.01 89.12 1,973,500 +3.07(+3.57%)
Jul 30, 2020 83.43 86.81 82.32 86.05 1,876,687 +2.28(+2.72%)
Jul 29, 2020 86.38 87.04 82.90 83.77 1,609,396 -1.56(-1.83%)
Jul 28, 2020 85.47 90.18 84.01 85.33 1,820,156 -2.04(-2.33%)
Jul 27, 2020 80.72 87.63 79.31 87.37 3,782,317 +6.17(+7.60%)
Jul 24, 2020 79.36 81.80 77.48 81.20 2,215,000 -1.16(-1.41%)
Jul 23, 2020 84.50 87.98 81.50 82.36 2,194,308 -1.42(-1.69%)
Jul 22, 2020 85.43 86.80 82.00 83.78 2,632,517 -1.87(-2.18%)
Jul 21, 2020 85.00 88.96 82.82 85.65 3,618,412 +1.54(+1.83%)
Jul 20, 2020 78.23 84.16 76.61 84.11 2,122,242 +7.97(+10.47%)
Jul 17, 2020 75.68 78.12 73.70 76.14 3,792,300 +1.13(+1.51%)
Jul 16, 2020 73.40 77.00 72.85 75.01 3,611,705 -1.62(-2.11%)
Jul 15, 2020 79.09 79.50 73.04 76.63 5,220,479 -2.99(-3.76%)
Jul 14, 2020 78.10 80.77 74.11 79.62 4,689,307 -2.43(-2.96%)
Jul 13, 2020 90.00 92.00 81.23 82.05 5,776,841 -5.58(-6.37%)
Jul 10, 2020 84.04 89.00 84.04 87.63 9,247,800 -0.23(-0.26%)
Jul 09, 2020 80.10 88.30 76.15 87.86 9,011,397 +9.65(+12.34%)
Jul 08, 2020 70.00 83.13 69.84 78.21 15,978,752 +9.10(+13.17%)
Jul 07, 2020 64.66 69.73 64.51 69.11 5,072,983 +3.40(+5.17%)
Jul 06, 2020 67.94 69.00 63.30 65.71 5,259,197 +2.62(+4.15%)
Jul 02, 2020 58.42 65.79 58.32 63.09 6,356,000 +5.84(+10.20%)
Jul 01, 2020 57.49 58.24 54.29 57.25 4,524,069 -2.74(-4.57%)
Jun 30, 2020 58.80 62.75 58.57 59.99 6,308,836 +1.66(+2.85%)
Jun 29, 2020 57.40 58.40 56.32 58.33 7,520,011 +0.68(+1.18%)
Jun 26, 2020 57.76 57.99 55.85 57.65 5,569,000 -0.15(-0.26%)
Jun 25, 2020 55.56 57.90 55.24 57.80 2,275,423 +1.10(+1.94%)
Jun 24, 2020 57.57 58.08 54.22 56.70 4,310,382 -1.80(-3.08%)
Jun 23, 2020 56.43 58.80 56.20 58.50 2,247,455 +2.39(+4.26%)
Jun 22, 2020 58.12 59.38 54.34 56.11 2,960,415 -1.70(-2.94%)
Jun 19, 2020 57.00 59.50 56.89 57.81 4,752,900 +1.76(+3.14%)
Jun 18, 2020 54.60 57.33 54.47 56.05 3,705,987 -0.11(-0.20%)
Jun 17, 2020 51.88 57.00 51.73 56.16 11,731,953 +4.38(+8.46%)
Jun 16, 2020 56.33 56.80 49.24 51.78 9,251,486 -0.22(-0.42%)
Jun 15, 2020 43.01 55.88 42.82 52.00 27,386,436 +8.96(+20.82%)
Jun 12, 2020 40.32 43.19 39.28 43.04 3,826,100 +3.54(+8.96%)
Jun 11, 2020 39.20 39.57 37.83 39.50 5,831,504 -1.47(-3.59%)
Jun 10, 2020 39.42 41.20 39.09 40.97 4,024,421 +1.37(+3.46%)
Jun 09, 2020 39.18 40.25 38.25 39.60 3,381,450 -0.50(-1.25%)
Jun 08, 2020 41.10 41.50 38.68 40.10 3,413,786 -0.42(-1.04%)
Jun 05, 2020 42.12 43.69 39.93 40.52 6,050,900 -0.88(-2.13%)
Jun 04, 2020 37.96 42.40 37.90 41.40 8,307,927 +1.90(+4.81%)
Jun 03, 2020 39.00 40.50 38.46 39.50 6,841,474 +2.53(+6.84%)
Jun 02, 2020 34.41 36.98 34.03 36.97 9,018,640 +4.36(+13.37%)
Jun 01, 2020 31.49 32.95 30.60 32.61 4,469,783 +1.25(+3.99%)
May 29, 2020 30.08 31.95 30.06 31.36 13,623,900 +1.51(+5.06%)
May 28, 2020 29.23 31.13 29.22 29.85 5,771,142 +0.08(+0.27%)
May 27, 2020 31.76 31.86 29.00 29.77 5,990,894 -1.25(-4.03%)
May 26, 2020 30.20 32.65 30.20 31.02 7,039,397 +1.29(+4.34%)
May 22, 2020 28.13 30.28 27.06 29.73 8,659,600 +0.72(+2.48%)
May 21, 2020 29.31 29.68 27.38 29.01 9,176,057 -1.57(-5.13%)
May 20, 2020 34.00 34.45 29.65 30.58 14,281,415 -3.30(-9.74%)
May 19, 2020 33.08 34.99 32.59 33.88 7,818,026 +1.04(+3.17%)
May 18, 2020 29.71 34.09 29.71 32.84 28,195,900 -2.59(-7.31%)
May 15, 2020 34.50 36.60 34.44 35.43 5,858,100 +0.50(+1.43%)
May 14, 2020 37.28 37.59 34.67 34.93 5,271,443 -3.39(-8.85%)
May 13, 2020 39.33 40.00 37.66 38.32 2,405,227 +0.09(+0.24%)
May 12, 2020 39.30 40.46 37.68 38.23 2,554,986 -1.40(-3.53%)
May 11, 2020 41.83 42.25 38.45 39.63 3,034,483 -2.35(-5.60%)
May 08, 2020 40.80 42.06 40.22 41.98 3,223,200 +1.11(+2.72%)
May 07, 2020 39.35 40.90 37.29 40.87 4,876,652 +1.88(+4.82%)
May 06, 2020 40.29 41.30 38.65 38.99 4,728,478 -0.69(-1.74%)
May 05, 2020 37.99 40.07 37.80 39.68 3,003,460 +2.18(+5.81%)
May 04, 2020 36.55 38.79 36.35 37.50 3,664,441 +0.28(+0.75%)
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.