Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	-0.10 / -0.43%	23.10	23.50	23.00	23.00	23.19	20.61	5,828,124
9/30/2021	0.00 / 0.00%	23.30	23.70	22.95	23.10	23.26	20.70	2,548,000
9/29/2021	-0.40 / -1.70%	23.50	23.50	22.90	23.10	23.13	20.70	3,102,900
9/28/2021	+0.50 / +2.17%	22.80	23.50	22.50	23.50	22.95	21.06	5,865,000
9/27/2021	-0.60 / -2.54%	23.65	23.85	23.00	23.00	23.34	20.61	11,926,700
9/24/2021	-0.20 / -0.84%	23.90	24.00	23.50	23.60	23.75	21.15	7,911,600
9/23/2021	-0.30 / -1.24%	24.40	24.65	23.80	23.80	24.16	21.33	4,693,800
9/22/2021	+0.25 / +1.05%	24.00	24.20	23.85	24.10	24.03	21.60	7,127,000
9/21/2021	-0.15 / -0.63%	23.60	24.20	23.50	23.85	23.88	21.38	7,141,600
9/20/2021	-0.50 / -2.04%	24.60	25.10	24.00	24.00	24.45	21.51	7,178,500
9/17/2021	+0.15 / +0.62%	24.35	24.80	24.20	24.50	24.45	21.96	4,863,000
9/16/2021	+0.35 / +1.46%	24.20	24.70	24.05	24.35	24.28	21.82	3,458,900
9/15/2021	+0.20 / +0.84%	23.80	24.30	23.80	24.00	24.09	21.51	6,753,100
9/14/2021	-0.60 / -2.46%	24.20	24.55	23.80	23.80	24.10	21.33	12,440,800
9/13/2021	-1.05 / -4.13%	25.50	25.55	24.40	24.40	24.84	21.87	11,580,100
9/10/2021	-0.35 / -1.36%	25.75	26.10	25.40	25.45	25.66	22.81	6,077,900
9/9/2021	+0.50 / +1.98%	25.80	26.25	25.40	25.80	25.77	23.12	9,227,020
9/8/2021	0.00 / 0.00%	25.30	25.85	24.95	25.30	25.47	22.68	9,477,200
9/7/2021	-0.60 / -2.32%	26.10	26.60	25.15	25.30	25.81	22.68	14,586,000
9/6/2021	+1.65 / +6.80%	24.50	25.90	24.35	25.90	25.33	23.21	20,445,500
9/1/2021	+0.10 / +0.41%	24.00	24.85	23.95	24.25	24.39	21.74	9,285,000
8/31/2021	+0.45 / +1.90%	23.85	24.30	23.70	24.15	24.08	21.65	12,148,600
8/30/2021	-0.10 / -0.42%	24.10	24.45	23.70	23.70	23.99	21.24	9,585,029
8/27/2021	+1.00 / +4.39%	22.80	23.80	22.75	23.80	23.28	21.33	15,792,700
8/26/2021	+0.25 / +1.11%	22.70	23.50	22.60	22.80	23.00	20.44	9,259,300
8/25/2021	-0.05 / -0.22%	22.70	22.95	22.15	22.55	22.40	20.21	12,942,721
8/24/2021	-1.40 / -5.83%	23.75	24.25	22.60	22.60	23.09	20.26	12,360,200
8/23/2021	0.00 / 0.00%	24.20	24.80	23.90	24.00	24.28	21.51	10,635,100
8/20/2021	+0.40 / +1.69%	23.60	25.00	23.60	24.00	24.36	21.51	30,062,315
8/19/2021	+0.30 / +1.29%	23.10	23.85	23.10	23.60	23.53	21.15	24,285,843

<<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