Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2018	-0.15 / -0.49%	30.80	30.80	30.00	30.45	30.44	15.31	1,061,970
2/1/2018	-1.10 / -3.47%	31.20	32.00	30.50	30.60	30.92	15.38	984,090
1/31/2018	+1.20 / +3.93%	30.50	32.60	30.50	31.70	32.22	15.94	1,440,700
1/30/2018	-0.80 / -2.56%	31.20	31.30	30.40	30.50	30.71	15.33	1,529,010
1/29/2018	-1.20 / -3.69%	32.20	32.50	31.30	31.30	31.71	15.74	3,393,480
1/26/2018	-1.40 / -4.13%	33.90	33.90	32.00	32.50	32.74	16.34	3,022,140
1/25/2018	-0.55 / -1.60%	35.00	35.60	32.90	33.90	33.71	17.04	3,264,840
1/22/2018	+2.25 / +6.99%	34.45	34.45	33.60	34.45	34.40	17.32	19,523,537
1/19/2018	+2.10 / +6.98%	32.20	32.20	32.20	32.20	32.20	16.19	15,995,627
1/18/2018	+30.10 / +0.00%	30.10	30.10	30.10	30.10	30.10	15.13	31,140
1/12/2018	+1.10 / +3.58%	30.70	32.80	30.40	31.80	32.14	15.99	7,917,866
1/11/2018	+0.40 / +1.32%	30.00	30.70	29.50	30.70	30.10	15.43	3,158,703
1/10/2018	+2.10 / +7.45%	28.20	30.50	28.10	30.30	29.55	15.23	6,687,395
1/9/2018	+0.70 / +2.55%	27.30	28.30	27.30	28.20	28.03	14.18	3,516,165
1/8/2018	-0.60 / -2.14%	27.70	27.70	26.90	27.50	27.19	13.83	2,402,727
1/5/2018	-0.70 / -2.47%	28.30	28.50	27.30	27.60	28.09	13.88	2,611,470
1/4/2018	+1.30 / +4.81%	27.80	28.50	27.00	28.30	28.07	14.23	1,971,289
1/3/2018	+1.10 / +4.25%	26.00	27.20	25.70	27.00	26.58	13.57	6,570,135
1/2/2018	+0.40 / +1.57%	25.50	25.90	25.40	25.90	25.61	13.02	885,550
12/29/2017	+0.50 / +2.03%	24.90	25.90	24.90	25.10	25.46	12.62	2,547,746
12/28/2017	+0.50 / +2.07%	24.20	24.70	23.90	24.60	24.41	12.37	1,739,740
12/27/2017	-0.40 / -1.63%	24.80	25.30	23.80	24.10	24.43	12.12	1,769,754
12/26/2017	-0.20 / -0.81%	24.80	25.40	24.50	24.50	24.75	12.32	1,964,391
12/25/2017	-0.40 / -1.59%	25.30	25.50	24.00	24.70	24.72	12.42	1,312,120
12/22/2017	-0.40 / -1.56%	25.60	25.60	24.80	25.30	25.12	12.72	1,790,950
12/21/2017	-0.20 / -0.77%	26.00	26.20	25.70	25.70	25.87	12.92	1,018,355
12/20/2017	+1.20 / +4.86%	24.60	26.20	24.60	25.90	25.50	13.02	5,326,570
12/19/2017	+0.30 / +1.23%	24.50	24.80	24.30	24.70	24.53	12.42	2,486,815
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

<<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