Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2022	0.00 / 0.00%	41.90	41.90	41.10	41.10	41.48	40.15	13,609,800
2/28/2022	0.00 / 0.00%	41.10	41.95	40.70	41.10	41.38	40.15	14,320,700
2/25/2022	+1.75 / +4.45%	39.80	41.95	39.70	41.10	40.99	40.15	27,912,400
2/24/2022	0.00 / 0.00%	39.00	40.40	37.00	39.35	38.78	38.44	20,835,800
2/23/2022	+0.10 / +0.25%	40.00	40.35	39.00	39.35	39.71	38.44	11,226,000
2/22/2022	-1.05 / -2.61%	39.10	39.90	38.00	39.25	39.08	38.35	21,189,900
2/21/2022	+0.05 / +0.12%	40.50	41.45	39.85	40.30	40.72	39.37	15,534,100
2/18/2022	-0.05 / -0.12%	39.50	41.25	39.35	40.25	40.47	39.32	17,029,800
2/17/2022	+1.30 / +3.33%	39.00	40.45	38.50	40.30	39.44	39.37	19,606,900
2/16/2022	+2.05 / +5.55%	37.50	39.30	37.40	39.00	38.65	38.10	19,376,100
2/15/2022	+1.45 / +4.08%	36.25	37.00	35.50	36.95	36.26	36.10	9,072,400
2/14/2022	-1.90 / -5.08%	36.50	37.00	35.50	35.50	36.26	34.68	15,346,000
2/11/2022	-0.30 / -0.80%	37.75	38.25	37.30	37.40	37.64	36.54	7,180,700
2/10/2022	-0.90 / -2.33%	38.75	38.95	37.55	37.70	38.18	36.83	9,458,800
2/9/2022	+1.55 / +4.18%	37.05	39.25	36.80	38.60	38.15	37.71	11,899,700
2/8/2022	0.00 / 0.00%	37.10	37.95	36.55	37.05	37.20	36.20	8,217,500
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

<<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