Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2024	-0.20 / -1.03%	19.20	19.25	18.90	19.20	19.09	19.20	5,278,200
12/18/2024	+0.25 / +1.31%	19.15	19.40	19.15	19.40	19.28	19.40	4,497,100
12/17/2024	+0.15 / +0.79%	18.85	19.35	18.85	19.15	19.15	19.15	4,490,400
12/16/2024	+0.50 / +2.70%	18.50	19.20	18.50	19.00	18.86	19.00	5,181,400
12/13/2024	-0.15 / -0.80%	18.70	18.75	18.50	18.50	18.60	18.50	1,940,600
12/12/2024	+0.05 / +0.27%	18.70	18.85	18.60	18.65	18.74	18.65	2,838,800
12/11/2024	-0.35 / -1.85%	18.85	19.05	18.50	18.60	18.74	18.60	3,702,300
12/10/2024	-0.10 / -0.52%	19.00	19.15	18.90	18.95	19.02	18.95	2,938,200
12/9/2024	0.00 / 0.00%	19.10	19.20	18.90	19.05	19.00	19.05	4,337,300
12/6/2024	-0.25 / -1.30%	19.35	19.50	19.05	19.05	19.32	19.05	5,880,700
12/5/2024	+0.65 / +3.49%	18.70	19.30	18.50	19.30	18.94	19.30	6,005,300
12/4/2024	-0.05 / -0.27%	18.80	18.85	18.60	18.65	18.74	18.65	4,212,400
12/3/2024	-0.05 / -0.27%	18.85	19.00	18.65	18.70	18.83	18.70	3,188,400
12/2/2024	-0.05 / -0.27%	18.80	19.00	18.75	18.75	18.83	18.75	4,057,700
11/29/2024	-0.05 / -0.27%	18.85	18.95	18.75	18.80	18.86	18.80	3,840,600
11/28/2024	+0.20 / +1.07%	18.80	19.00	18.60	18.85	18.83	18.85	5,817,200
11/27/2024	0.00 / 0.00%	18.50	18.75	18.45	18.65	18.58	18.65	4,207,300
11/26/2024	-0.05 / -0.27%	18.80	18.85	18.60	18.65	18.76	18.65	6,724,800
11/25/2024	+0.65 / +3.60%	18.05	18.80	18.00	18.70	18.45	18.70	9,642,800
11/22/2024	-0.05 / -0.28%	18.10	18.15	17.80	18.05	18.02	18.05	9,517,500
11/21/2024	+0.65 / +3.72%	17.45	18.15	17.35	18.10	17.79	18.10	10,645,800
11/20/2024	+0.25 / +1.45%	17.15	17.60	17.10	17.45	17.40	17.45	7,411,300
11/19/2024	-0.85 / -4.71%	18.05	18.15	17.10	17.20	17.56	17.20	13,341,200
11/18/2024	-0.35 / -1.90%	18.25	18.40	17.85	18.05	18.01	18.05	6,992,300
11/15/2024	+0.20 / +1.10%	18.10	18.65	18.05	18.40	18.31	18.40	9,080,800
11/14/2024	-0.80 / -4.21%	18.90	19.00	18.15	18.20	18.54	18.20	12,476,800
11/13/2024	-0.45 / -2.31%	19.40	19.45	18.85	19.00	19.08	19.00	10,115,300
11/12/2024	-0.25 / -1.27%	19.70	19.85	19.45	19.45	19.66	19.45	6,910,200
11/11/2024	-0.15 / -0.76%	19.80	19.85	19.40	19.70	19.59	19.70	8,612,200
11/8/2024	-0.25 / -1.24%	20.05	20.15	19.85	19.85	19.93	19.85	3,117,900

<<Previous 30 days Next 1 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