Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	+1.90 / +3.87%	49.90	51.70	46.05	51.00	50.02	45.71	23,721,800
11/18/2021	+3.20 / +6.97%	46.60	49.10	46.00	49.10	48.29	44.01	23,852,300
11/17/2021	+2.90 / +6.74%	43.15	46.00	42.10	45.90	43.61	41.14	18,872,800
11/16/2021	-0.30 / -0.69%	43.80	44.10	42.00	43.00	43.05	38.54	16,053,000
11/15/2021	+2.80 / +6.91%	40.95	43.30	40.80	43.30	42.44	38.81	21,911,800
11/12/2021	+2.20 / +5.74%	38.30	40.50	37.00	40.50	38.88	36.30	26,525,000
11/11/2021	+0.45 / +1.19%	38.80	39.90	38.00	38.30	39.03	34.33	39,426,300
11/10/2021	+2.45 / +6.92%	35.40	37.85	34.85	37.85	36.37	33.92	20,889,200
11/9/2021	+0.95 / +2.76%	36.70	36.70	34.40	35.40	35.44	31.73	24,202,400
11/8/2021	+2.25 / +6.99%	32.60	34.45	32.50	34.45	34.06	30.88	29,862,576
11/5/2021	+1.30 / +4.21%	32.00	32.70	31.50	32.20	32.28	28.86	17,392,300
11/4/2021	+2.00 / +6.92%	29.00	30.90	28.75	30.90	30.46	27.70	28,313,848
11/3/2021	-0.65 / -2.20%	29.90	30.10	28.50	28.90	29.38	25.90	22,150,180
11/2/2021	+1.25 / +4.42%	28.25	29.80	28.20	29.55	29.01	26.49	15,459,900
11/1/2021	+0.35 / +1.25%	28.00	28.90	27.95	28.30	28.47	25.37	16,738,796
10/29/2021	+1.65 / +6.27%	26.45	28.10	26.40	27.95	27.41	25.05	19,837,400
10/28/2021	+0.75 / +2.94%	25.70	26.40	25.65	26.30	26.09	23.57	10,799,800
10/27/2021	+0.35 / +1.39%	25.30	25.55	25.05	25.55	25.35	22.90	20,346,979
10/26/2021	-0.10 / -0.40%	25.35	25.40	24.95	25.20	25.15	22.59	5,779,000
10/25/2021	+0.75 / +3.05%	24.85	25.80	24.60	25.30	25.29	22.68	14,728,900
10/22/2021	+0.65 / +2.72%	24.00	24.75	23.90	24.55	24.39	22.00	8,952,800
10/21/2021	+0.05 / +0.21%	24.00	24.20	23.70	23.90	23.97	21.42	5,273,500
10/20/2021	-0.15 / -0.63%	24.10	24.30	23.55	23.85	23.94	21.38	6,132,000
10/19/2021	-0.45 / -1.84%	24.45	24.50	24.00	24.00	24.23	21.51	5,277,220
10/18/2021	-0.05 / -0.20%	24.70	24.85	24.30	24.45	24.51	21.91	4,320,000
10/15/2021	+0.35 / +1.45%	24.35	24.70	24.10	24.50	24.40	21.96	21,883,000
10/14/2021	+0.05 / +0.21%	24.20	24.45	24.10	24.15	24.23	21.65	6,135,700
10/13/2021	-0.25 / -1.03%	24.30	24.55	24.05	24.10	24.26	21.60	3,543,100
10/12/2021	+0.20 / +0.83%	24.25	24.55	23.90	24.35	24.25	21.82	6,482,400
10/11/2021	+0.15 / +0.63%	24.20	24.45	24.00	24.15	24.14	21.65	3,152,200

<<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