Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2017	+0.10 / +0.41%	24.30	24.50	24.20	24.40	24.33	12.27	955,300
12/15/2017	+0.40 / +1.67%	23.90	24.70	23.80	24.30	24.32	12.22	1,327,805
12/14/2017	+0.20 / +0.84%	23.80	24.00	23.70	23.90	23.84	12.02	724,946
12/13/2017	-0.30 / -1.25%	24.00	24.20	23.50	23.70	23.87	11.92	1,361,590
12/12/2017	-0.10 / -0.41%	24.10	24.40	23.50	24.00	24.01	12.07	1,576,350
12/11/2017	-0.20 / -0.82%	24.10	24.60	23.80	24.10	24.13	12.12	1,624,655
12/8/2017	-0.10 / -0.41%	24.30	24.40	24.10	24.20	24.26	12.17	1,745,900
12/7/2017	+0.30 / +1.25%	24.30	24.70	24.20	24.30	24.37	12.22	1,505,350
12/6/2017	-0.70 / -2.83%	24.80	24.80	23.80	24.00	24.22	12.07	2,294,250
12/5/2017	-0.60 / -2.37%	25.50	25.80	24.70	24.70	25.13	12.42	2,803,370
12/4/2017	+0.40 / +1.61%	25.00	26.30	25.00	25.30	25.71	12.72	3,408,104
12/1/2017	+1.00 / +4.15%	24.30	25.20	24.20	25.10	24.93	12.62	2,466,489
11/30/2017	+0.50 / +2.12%	23.80	24.80	23.60	24.10	24.07	12.12	1,993,019
11/29/2017	+0.50 / +2.16%	23.20	23.90	22.90	23.60	23.28	11.87	2,903,644
11/28/2017	+0.10 / +0.43%	23.00	23.20	22.70	23.10	23.01	11.61	2,735,671
11/27/2017	+0.30 / +1.32%	22.70	23.10	22.10	23.00	22.89	11.56	2,467,622
11/24/2017	-0.20 / -0.87%	23.00	23.30	22.60	22.70	22.71	11.41	565,565
11/23/2017	0.00 / 0.00%	23.00	23.60	22.90	22.90	23.11	11.51	748,435
11/22/2017	+0.20 / +0.88%	22.60	23.40	22.50	22.90	22.87	11.51	3,314,005
11/21/2017	+0.90 / +4.13%	21.70	23.00	21.70	22.70	22.37	11.41	1,521,296
11/20/2017	+0.10 / +0.46%	21.80	22.00	21.30	21.80	21.72	10.96	733,995
11/17/2017	-0.10 / -0.46%	21.70	21.90	20.40	21.50	21.69	10.81	161,255
11/16/2017	+0.40 / +1.89%	21.40	22.00	21.20	21.60	21.66	10.86	275,624
11/15/2017	+0.30 / +1.44%	21.00	21.50	21.00	21.20	21.28	10.66	428,821
11/14/2017	+0.10 / +0.48%	21.00	21.20	20.80	20.90	20.88	10.51	212,792
11/13/2017	-0.30 / -1.42%	20.90	21.40	20.80	20.80	21.13	10.46	51,075
11/10/2017	+0.60 / +2.93%	21.30	21.30	20.90	21.10	21.08	10.61	112,660
11/9/2017	-0.50 / -2.38%	21.60	21.60	20.50	20.50	20.95	10.31	307,224
11/8/2017	-0.80 / -3.67%	21.10	21.90	21.00	21.00	21.27	10.56	1,737,197
11/7/2017	+0.30 / +1.40%	21.60	22.00	21.50	21.80	21.78	10.96	823,782

<<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