Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/8/2021	-0.35 / -1.44%	24.40	24.60	23.90	24.00	24.23	21.51	5,826,400
10/7/2021	+0.75 / +3.18%	23.85	24.40	23.80	24.35	24.06	21.82	10,514,220
10/6/2021	+0.30 / +1.29%	23.50	24.20	23.50	23.60	23.77	21.15	5,113,000
10/5/2021	+0.20 / +0.87%	23.20	23.50	23.15	23.30	23.32	20.88	4,140,700
10/4/2021	+0.10 / +0.43%	23.05	23.50	22.95	23.10	23.17	20.70	4,429,400
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

<<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