Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2021	-0.65 / -1.60%	40.85	41.10	39.80	40.00	40.26	39.08	10,933,700
12/15/2021	-0.90 / -2.17%	41.75	42.55	40.15	40.65	41.29	39.71	16,760,800
12/14/2021	+1.25 / +3.10%	40.50	42.40	39.60	41.55	41.17	40.59	19,467,900
12/13/2021	+1.60 / +4.13%	39.00	40.80	38.70	40.30	39.56	39.37	10,633,100
12/10/2021	-0.30 / -0.77%	39.20	39.50	38.05	38.70	38.74	37.81	9,111,000
12/9/2021	+2.00 / +5.41%	37.00	39.15	37.00	39.00	38.62	38.10	10,073,500
12/8/2021	-1.35 / -3.52%	38.70	38.70	37.00	37.00	37.73	36.15	7,508,400
12/7/2021	+0.25 / +0.66%	37.40	38.90	35.45	38.35	37.33	37.47	16,687,500
12/6/2021	-2.85 / -6.96%	40.50	40.80	38.10	38.10	38.43	37.22	11,046,600
12/3/2021	-3.05 / -6.93%	44.00	44.00	40.95	40.95	41.46	40.01	27,724,100
12/2/2021	-1.85 / -4.03%	46.00	46.20	44.00	44.00	44.91	42.99	14,480,100
12/1/2021	+0.95 / +2.12%	45.00	46.40	43.90	45.85	45.41	44.79	14,374,300
11/30/2021	+2.60 / +6.15%	42.80	45.25	41.30	44.90	44.18	43.87	31,613,100
11/29/2021	0.00 / 0.00%	40.50	43.60	40.50	42.30	42.52	41.33	14,564,500
11/26/2021	-1.50 / -3.15%	48.50	49.30	45.00	46.10	47.28	41.32	21,336,096
11/25/2021	+3.10 / +6.97%	45.00	47.60	44.00	47.60	46.57	42.66	19,301,800
11/24/2021	+0.35 / +0.79%	44.50	46.00	43.00	44.50	44.29	39.89	23,812,400
11/23/2021	-3.30 / -6.95%	44.15	45.50	44.15	44.15	44.22	39.57	23,894,396
11/22/2021	-3.55 / -6.96%	51.20	51.20	47.45	47.45	48.21	42.53	21,828,500
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

<<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