Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/5/2018	-0.20 / -0.68%	29.50	29.70	29.15	29.30	29.43	18.21	3,200,770
10/4/2018	+1.05 / +3.69%	28.55	29.50	28.45	29.50	29.02	18.33	5,816,960
10/3/2018	0.00 / 0.00%	28.50	28.70	28.35	28.45	28.55	17.68	1,421,510
10/2/2018	-0.15 / -0.52%	28.60	28.70	28.20	28.45	28.42	17.68	4,624,190
10/1/2018	-0.15 / -0.52%	28.70	28.80	28.40	28.60	28.58	17.77	1,920,970
9/28/2018	-0.25 / -0.86%	29.00	29.15	28.70	28.75	28.92	17.87	2,342,430
9/27/2018	+0.90 / +3.20%	28.10	29.00	28.10	29.00	28.66	18.02	2,831,330
9/26/2018	+0.20 / +0.72%	27.90	28.25	27.75	28.10	27.99	17.46	1,801,070
9/25/2018	0.00 / 0.00%	27.95	27.95	27.65	27.90	27.77	17.34	14,701,130

<<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