Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2022	-3.05 / -6.92%	44.50	44.80	41.05	41.05	42.19	40.10	20,481,700
1/14/2022	+1.40 / +3.28%	39.75	44.25	39.75	44.10	41.21	43.08	42,602,600
1/13/2022	-3.20 / -6.97%	45.95	46.55	42.70	42.70	43.82	41.72	17,117,200
1/12/2022	-3.45 / -6.99%	48.70	49.60	45.90	45.90	46.93	44.84	28,629,500
1/11/2022	+1.35 / +2.81%	48.20	50.40	47.00	49.35	48.93	48.21	31,372,000
1/10/2022	-1.00 / -2.04%	49.70	51.90	48.00	48.00	49.89	46.89	25,577,600
1/7/2022	+2.55 / +5.49%	47.40	49.70	46.70	49.00	48.52	47.87	29,087,800
1/6/2022	+3.00 / +6.90%	43.00	46.45	42.60	46.45	45.00	45.38	37,366,500
1/5/2022	0.00 / 0.00%	44.00	46.30	43.40	43.45	44.84	42.45	35,626,300
1/4/2022	+2.80 / +6.89%	42.10	43.45	42.10	43.45	42.88	42.45	33,902,982
12/31/2021	+2.65 / +6.97%	38.25	40.65	38.05	40.65	39.90	39.71	27,589,700
12/30/2021	+1.00 / +2.70%	37.60	38.40	37.10	38.00	37.74	37.12	5,833,800
12/29/2021	-2.20 / -5.61%	38.80	39.35	37.00	37.00	38.44	36.15	11,384,100
12/28/2021	+0.20 / +0.51%	39.10	40.35	38.50	39.20	39.27	38.30	15,273,200
12/27/2021	+2.10 / +5.69%	37.60	39.15	36.90	39.00	37.90	38.10	13,035,500
12/24/2021	+2.40 / +6.96%	34.60	36.90	34.60	36.90	35.97	36.05	14,441,500
12/23/2021	-2.40 / -6.50%	37.30	37.35	34.50	34.50	35.50	33.71	22,564,200
12/22/2021	-1.60 / -4.16%	38.35	38.40	36.55	36.90	37.62	36.05	16,229,000
12/21/2021	-1.40 / -3.51%	40.05	40.05	38.10	38.50	38.84	37.61	17,788,800
12/20/2021	-1.05 / -2.56%	41.10	41.60	39.10	39.90	40.10	38.98	19,273,300
12/17/2021	+0.95 / +2.38%	40.20	41.95	39.55	40.95	40.73	40.01	26,104,364
12/16/2021	-0.65 / -1.60%	40.85	41.10	39.80	40.00	40.26	39.08	10,933,700
12/15/2021	-0.90 / -2.17%	41.75	42.55	40.15	40.65	41.29	39.71	16,760,800
12/14/2021	+1.25 / +3.10%	40.50	42.40	39.60	41.55	41.17	40.59	19,467,900
12/13/2021	+1.60 / +4.13%	39.00	40.80	38.70	40.30	39.56	39.37	10,633,100
12/10/2021	-0.30 / -0.77%	39.20	39.50	38.05	38.70	38.74	37.81	9,111,000
12/9/2021	+2.00 / +5.41%	37.00	39.15	37.00	39.00	38.62	38.10	10,073,500
12/8/2021	-1.35 / -3.52%	38.70	38.70	37.00	37.00	37.73	36.15	7,508,400
12/7/2021	+0.25 / +0.66%	37.40	38.90	35.45	38.35	37.33	37.47	16,687,500
12/6/2021	-2.85 / -6.96%	40.50	40.80	38.10	38.10	38.43	37.22	11,046,600

<<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