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
(NY:
GFR
)
6.000
-0.090 (-1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 20, 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 (%)
Jun 20, 2024
6.080
6.150
5.980
6.000
18,426
-0.09(-1.48%)
Jun 18, 2024
6.130
6.210
6.080
6.090
98,610
+0.02(+0.33%)
Jun 17, 2024
5.960
6.240
5.960
6.070
154,224
+0.08(+1.34%)
Jun 14, 2024
6.100
6.189
5.905
5.990
25,935
-0.02(-0.33%)
Jun 13, 2024
5.900
6.179
5.900
6.010
60,265
+0.20(+3.44%)
Jun 12, 2024
5.910
5.910
5.700
5.810
11,077
-0.03(-0.51%)
Jun 11, 2024
5.830
5.840
5.775
5.840
4,652
+0.06(+1.04%)
Jun 10, 2024
5.900
5.900
5.780
5.780
4,291
-0.05(-0.86%)
Jun 07, 2024
5.750
5.840
5.700
5.830
8,030
+0.13(+2.28%)
Jun 06, 2024
5.650
5.790
5.650
5.700
16,494
+0.00(+0.00%)
Jun 05, 2024
5.900
5.900
5.670
5.700
4,879
-0.14(-2.40%)
Jun 04, 2024
5.970
5.970
5.770
5.840
13,051
-0.10(-1.68%)
Jun 03, 2024
6.020
6.020
5.910
5.940
11,822
-0.07(-1.16%)
May 31, 2024
6.020
6.030
5.950
6.010
38,742
+0.03(+0.50%)
May 30, 2024
6.050
6.050
5.980
5.980
30,059
-0.04(-0.66%)
May 29, 2024
6.020
6.050
5.940
6.020
32,205
+0.02(+0.33%)
May 28, 2024
6.000
6.015
5.960
6.000
62,953
+0.02(+0.33%)
May 24, 2024
5.970
6.090
5.950
5.980
59,187
+0.03(+0.50%)
May 23, 2024
6.050
6.050
5.920
5.950
3,316
-0.03(-0.50%)
May 22, 2024
6.090
6.090
5.910
5.980
44,755
-0.04(-0.66%)
May 21, 2024
6.170
6.170
5.930
6.020
55,460
-0.11(-1.79%)
May 20, 2024
6.040
6.230
6.040
6.130
56,609
+0.20(+3.37%)
May 17, 2024
6.050
6.050
5.930
5.930
5,715
-0.10(-1.66%)
May 16, 2024
6.000
6.155
5.982
6.030
178,795
+0.06(+1.01%)
May 15, 2024
5.960
6.000
5.935
5.970
47,479
+0.08(+1.36%)
May 14, 2024
6.000
6.000
5.890
5.890
6,990
-0.08(-1.34%)
May 13, 2024
6.000
6.065
5.970
5.970
25,995
-0.01(-0.17%)
May 10, 2024
5.960
6.000
5.884
5.980
54,448
+0.10(+1.70%)
May 09, 2024
5.870
5.980
5.830
5.880
89,437
+0.01(+0.17%)
May 08, 2024
5.870
5.870
5.760
5.870
15,256
+0.06(+1.03%)
May 07, 2024
5.730
5.930
5.730
5.810
9,438
-0.09(-1.53%)
May 06, 2024
5.900
5.970
5.850
5.900
53,824
+0.11(+1.90%)
May 03, 2024
5.930
5.930
5.750
5.790
11,762
-0.06(-1.03%)
May 02, 2024
5.870
5.890
5.740
5.850
2,989
+0.10(+1.74%)
May 01, 2024
5.900
5.920
5.684
5.750
14,331
-0.04(-0.69%)
Apr 30, 2024
6.040
6.040
5.750
5.790
4,778
-0.17(-2.85%)
Apr 29, 2024
6.150
6.150
5.920
5.960
2,938
-0.13(-2.13%)
Apr 26, 2024
5.890
6.090
5.750
6.090
4,196
+0.29(+5.00%)
Apr 25, 2024
5.790
5.830
5.740
5.800
2,709
+0.08(+1.40%)
Apr 24, 2024
6.020
6.020
5.650
5.720
6,017
-0.27(-4.51%)
Apr 23, 2024
5.750
5.990
5.520
5.990
6,863
+0.48(+8.71%)
Apr 22, 2024
6.240
6.240
5.500
5.510
73,126
-0.68(-10.99%)
Apr 19, 2024
6.320
6.320
6.110
6.190
10,691
-0.09(-1.43%)
Apr 18, 2024
6.400
6.400
6.240
6.280
32,317
-0.06(-0.95%)
Apr 17, 2024
6.370
6.400
6.280
6.340
24,135
+0.02(+0.32%)
Apr 16, 2024
6.400
6.400
6.300
6.320
2,412
-0.03(-0.47%)
Apr 15, 2024
6.400
6.400
6.310
6.350
9,799
+0.01(+0.16%)
Apr 12, 2024
6.400
6.400
6.290
6.340
7,604
-0.01(-0.16%)
Apr 11, 2024
6.500
6.500
6.310
6.350
26,213
-0.09(-1.40%)
Apr 10, 2024
6.440
6.440
6.290
6.440
30,045
+0.07(+1.10%)
Apr 09, 2024
6.400
6.400
6.280
6.370
27,533
-0.06(-0.93%)
Apr 08, 2024
6.570
6.570
6.280
6.430
24,381
-0.07(-1.08%)
Apr 05, 2024
6.300
6.560
6.300
6.500
40,991
+0.20(+3.17%)
Apr 04, 2024
6.210
6.410
6.210
6.300
60,664
+0.08(+1.29%)
Apr 03, 2024
6.070
6.240
6.070
6.220
70,991
+0.06(+0.97%)
Apr 02, 2024
6.000
6.180
6.000
6.160
107,261
+0.17(+2.84%)
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
.