Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2018	+2.10 / +7.45%	28.20	30.50	28.10	30.30	29.55	15.23	6,687,395
1/9/2018	+0.70 / +2.55%	27.30	28.30	27.30	28.20	28.03	14.18	3,516,165
1/8/2018	-0.60 / -2.14%	27.70	27.70	26.90	27.50	27.19	13.83	2,402,727
1/5/2018	-0.70 / -2.47%	28.30	28.50	27.30	27.60	28.09	13.88	2,611,470
1/4/2018	+1.30 / +4.81%	27.80	28.50	27.00	28.30	28.07	14.23	1,971,289
1/3/2018	+1.10 / +4.25%	26.00	27.20	25.70	27.00	26.58	13.57	6,570,135
1/2/2018	+0.40 / +1.57%	25.50	25.90	25.40	25.90	25.61	13.02	885,550
12/29/2017	+0.50 / +2.03%	24.90	25.90	24.90	25.10	25.46	12.62	2,547,746
12/28/2017	+0.50 / +2.07%	24.20	24.70	23.90	24.60	24.41	12.37	1,739,740
12/27/2017	-0.40 / -1.63%	24.80	25.30	23.80	24.10	24.43	12.12	1,769,754
12/26/2017	-0.20 / -0.81%	24.80	25.40	24.50	24.50	24.75	12.32	1,964,391
12/25/2017	-0.40 / -1.59%	25.30	25.50	24.00	24.70	24.72	12.42	1,312,120
12/22/2017	-0.40 / -1.56%	25.60	25.60	24.80	25.30	25.12	12.72	1,790,950
12/21/2017	-0.20 / -0.77%	26.00	26.20	25.70	25.70	25.87	12.92	1,018,355
12/20/2017	+1.20 / +4.86%	24.60	26.20	24.60	25.90	25.50	13.02	5,326,570
12/19/2017	+0.30 / +1.23%	24.50	24.80	24.30	24.70	24.53	12.42	2,486,815
12/18/2017	+0.10 / +0.41%	24.30	24.50	24.20	24.40	24.33	12.27	955,300
12/15/2017	+0.40 / +1.67%	23.90	24.70	23.80	24.30	24.32	12.22	1,327,805
12/14/2017	+0.20 / +0.84%	23.80	24.00	23.70	23.90	23.84	12.02	724,946
12/13/2017	-0.30 / -1.25%	24.00	24.20	23.50	23.70	23.87	11.92	1,361,590
12/12/2017	-0.10 / -0.41%	24.10	24.40	23.50	24.00	24.01	12.07	1,576,350
12/11/2017	-0.20 / -0.82%	24.10	24.60	23.80	24.10	24.13	12.12	1,624,655
12/8/2017	-0.10 / -0.41%	24.30	24.40	24.10	24.20	24.26	12.17	1,745,900
12/7/2017	+0.30 / +1.25%	24.30	24.70	24.20	24.30	24.37	12.22	1,505,350
12/6/2017	-0.70 / -2.83%	24.80	24.80	23.80	24.00	24.22	12.07	2,294,250
12/5/2017	-0.60 / -2.37%	25.50	25.80	24.70	24.70	25.13	12.42	2,803,370
12/4/2017	+0.40 / +1.61%	25.00	26.30	25.00	25.30	25.71	12.72	3,408,104
12/1/2017	+1.00 / +4.15%	24.30	25.20	24.20	25.10	24.93	12.62	2,466,489
11/30/2017	+0.50 / +2.12%	23.80	24.80	23.60	24.10	24.07	12.12	1,993,019
11/29/2017	+0.50 / +2.16%	23.20	23.90	22.90	23.60	23.28	11.87	2,903,644

<<Previous 30 days Next 30 days>>

GEX News

07/11	GEX: Additional capital contribution to Titan Corp
28/10	GEX: Announcement of the change of listing
21/10	GEX: Decision on the change of listing
27/09	GEX: Change in the 17th Business Registration Certificate
17/09	GEX: Amending charter