Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2018	+0.20 / +0.81%	24.90	25.30	24.35	25.00	24.63	15.54	751,600
11/15/2018	-0.70 / -2.75%	25.50	25.50	24.60	24.80	24.94	15.41	1,448,660
11/14/2018	-0.20 / -0.78%	25.80	26.00	25.10	25.50	25.62	15.85	623,820
11/13/2018	-0.20 / -0.77%	25.60	25.70	25.20	25.70	25.41	15.97	729,770
11/12/2018	+0.10 / +0.39%	25.80	25.90	25.30	25.90	25.57	16.10	909,620
11/9/2018	-0.20 / -0.77%	26.00	26.00	25.60	25.80	25.78	16.03	783,500
11/8/2018	+0.20 / +0.78%	26.00	26.30	25.70	26.00	26.00	16.16	1,150,920
11/7/2018	0.00 / 0.00%	26.00	26.00	25.50	25.80	25.85	16.03	991,110
11/6/2018	-0.20 / -0.77%	26.40	26.40	25.70	25.80	26.01	16.03	1,413,730
11/5/2018	-0.40 / -1.52%	26.40	26.40	25.90	26.00	26.05	16.16	696,250
11/2/2018	+0.20 / +0.76%	26.30	26.70	25.90	26.40	26.25	16.41	1,208,130
11/1/2018	+0.70 / +2.75%	25.55	26.40	25.50	26.20	25.89	16.28	2,066,350
10/31/2018	+1.00 / +4.08%	24.60	25.60	24.60	25.50	25.15	15.85	1,962,370
10/30/2018	0.00 / 0.00%	24.50	24.70	24.30	24.50	24.47	15.23	1,462,760
10/29/2018	0.00 / 0.00%	24.50	24.70	24.30	24.50	24.48	15.23	1,910,830
10/26/2018	-0.40 / -1.61%	25.10	25.40	24.25	24.50	24.58	15.23	1,138,670
10/25/2018	-0.60 / -2.35%	24.50	25.20	24.00	24.90	24.43	15.48	3,177,060
10/24/2018	-0.50 / -1.92%	26.40	26.40	25.50	25.50	25.88	15.85	688,290
10/23/2018	-0.70 / -2.62%	26.70	26.70	25.80	26.00	26.27	16.16	2,800,960
10/22/2018	-0.10 / -0.37%	27.00	27.00	26.40	26.70	26.70	16.59	1,111,190
10/19/2018	+0.10 / +0.37%	26.60	26.80	26.50	26.80	26.60	16.66	3,032,420
10/18/2018	-0.50 / -1.84%	27.00	27.20	26.70	26.70	26.95	16.59	3,126,780
10/17/2018	+0.15 / +0.55%	27.30	27.60	27.05	27.20	27.31	16.90	2,193,110
10/16/2018	+0.25 / +0.93%	27.00	27.20	26.85	27.05	27.00	16.81	1,187,570
10/15/2018	-0.60 / -2.19%	27.40	27.40	26.70	26.80	26.94	16.66	1,090,650
10/12/2018	+0.90 / +3.40%	26.10	27.50	26.10	27.40	26.86	17.03	2,192,060
10/11/2018	-1.95 / -6.85%	27.50	27.80	26.50	26.50	26.92	16.47	2,477,890
10/10/2018	+0.20 / +0.71%	28.40	28.50	28.15	28.45	28.33	17.68	2,200,440
10/9/2018	-0.75 / -2.59%	29.00	29.00	28.20	28.25	28.48	17.56	2,920,620
10/8/2018	-0.30 / -1.02%	28.90	29.35	28.20	29.00	28.84	18.02	3,896,450

<<Previous 30 days Next 30 days>>

GEX News

23/01	GEX: Report on the progress of capital use from the share offering
03/01	GEX: Change in personnel
30/12	GEX: Approval of transactions with related parties in 2025
26/12	GEX: BOD resolution on borrowing capital to implement project
07/11	GEX: Additional capital contribution to Titan Corp