Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2022	+1.65 / +4.66%	36.30	37.85	36.10	37.05	37.04	36.20	10,315,500
1/28/2022	+0.15 / +0.43%	35.55	35.80	33.60	35.40	34.84	34.58	8,714,600
1/27/2022	+0.25 / +0.71%	35.00	35.80	34.50	35.25	35.33	34.44	7,154,000
1/26/2022	-1.20 / -3.31%	36.45	36.90	34.10	35.00	35.57	34.19	12,453,600
1/25/2022	+0.50 / +1.40%	33.40	36.20	33.40	36.20	34.49	35.37	19,351,500
1/24/2022	-2.65 / -6.91%	37.60	38.30	35.70	35.70	36.30	34.88	21,010,000
1/21/2022	-1.25 / -3.16%	40.00	40.30	38.25	38.35	39.22	37.47	16,300,300
1/20/2022	+2.50 / +6.74%	38.00	39.65	37.50	39.60	38.92	38.69	17,691,800
1/19/2022	-1.10 / -2.88%	37.00	38.80	36.10	37.10	37.40	36.25	17,760,800
1/18/2022	-2.85 / -6.94%	38.30	39.80	38.20	38.20	38.30	37.32	22,936,100
1/17/2022	-3.05 / -6.92%	44.50	44.80	41.05	41.05	42.19	40.10	20,481,700
1/14/2022	+1.40 / +3.28%	39.75	44.25	39.75	44.10	41.21	43.08	42,602,600
1/13/2022	-3.20 / -6.97%	45.95	46.55	42.70	42.70	43.82	41.72	17,117,200
1/12/2022	-3.45 / -6.99%	48.70	49.60	45.90	45.90	46.93	44.84	28,629,500
1/11/2022	+1.35 / +2.81%	48.20	50.40	47.00	49.35	48.93	48.21	31,372,000
1/10/2022	-1.00 / -2.04%	49.70	51.90	48.00	48.00	49.89	46.89	25,577,600
1/7/2022	+2.55 / +5.49%	47.40	49.70	46.70	49.00	48.52	47.87	29,087,800
1/6/2022	+3.00 / +6.90%	43.00	46.45	42.60	46.45	45.00	45.38	37,366,500
1/5/2022	0.00 / 0.00%	44.00	46.30	43.40	43.45	44.84	42.45	35,626,300
1/4/2022	+2.80 / +6.89%	42.10	43.45	42.10	43.45	42.88	42.45	33,902,982
12/31/2021	+2.65 / +6.97%	38.25	40.65	38.05	40.65	39.90	39.71	27,589,700
12/30/2021	+1.00 / +2.70%	37.60	38.40	37.10	38.00	37.74	37.12	5,833,800
12/29/2021	-2.20 / -5.61%	38.80	39.35	37.00	37.00	38.44	36.15	11,384,100
12/28/2021	+0.20 / +0.51%	39.10	40.35	38.50	39.20	39.27	38.30	15,273,200
12/27/2021	+2.10 / +5.69%	37.60	39.15	36.90	39.00	37.90	38.10	13,035,500
12/24/2021	+2.40 / +6.96%	34.60	36.90	34.60	36.90	35.97	36.05	14,441,500
12/23/2021	-2.40 / -6.50%	37.30	37.35	34.50	34.50	35.50	33.71	22,564,200
12/22/2021	-1.60 / -4.16%	38.35	38.40	36.55	36.90	37.62	36.05	16,229,000
12/21/2021	-1.40 / -3.51%	40.05	40.05	38.10	38.50	38.84	37.61	17,788,800
12/20/2021	-1.05 / -2.56%	41.10	41.60	39.10	39.90	40.10	38.98	19,273,300

<<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