Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2018	0.00 / 0.00%	36.00	36.50	35.70	35.90	35.96	18.05	1,002,350
3/9/2018	+0.30 / +0.84%	35.90	36.30	35.65	35.90	35.92	18.05	1,661,360
3/8/2018	+0.10 / +0.28%	35.50	36.00	35.50	35.60	35.64	17.90	2,165,170
3/7/2018	+0.10 / +0.28%	35.00	35.50	34.90	35.50	35.18	17.85	1,771,430
3/6/2018	+1.50 / +4.42%	34.20	35.60	33.90	35.40	34.78	17.80	1,781,220
3/5/2018	-0.60 / -1.74%	34.60	35.50	33.90	33.90	34.80	17.04	9,804,930
3/2/2018	+2.10 / +6.48%	32.40	34.50	32.10	34.50	33.52	17.35	9,541,690
3/1/2018	+0.75 / +2.37%	31.90	32.40	31.60	32.40	31.89	16.29	3,062,400
2/28/2018	-0.25 / -0.78%	31.90	32.00	31.65	31.65	31.80	15.91	2,678,520
2/27/2018	-0.10 / -0.31%	32.00	32.15	31.60	31.90	31.92	16.04	1,157,360
2/26/2018	+0.40 / +1.27%	32.70	32.70	31.80	32.00	32.00	16.09	876,590
2/23/2018	+0.20 / +0.64%	31.40	31.65	31.40	31.60	31.51	15.89	912,110
2/22/2018	-0.10 / -0.32%	31.10	32.00	31.00	31.40	31.36	15.79	934,440
2/21/2018	+0.50 / +1.61%	32.50	32.50	30.60	31.50	31.24	15.84	249,530
2/13/2018	+0.50 / +1.64%	30.60	31.50	30.50	31.00	30.91	15.59	343,770
2/12/2018	+0.30 / +0.99%	30.30	30.70	29.80	30.50	30.22	15.33	509,950
2/9/2018	+1.10 / +3.78%	28.40	30.20	27.60	30.20	28.94	15.18	966,160
2/8/2018	-0.20 / -0.68%	29.00	30.00	28.25	29.10	29.31	14.63	715,180
2/7/2018	+0.95 / +3.35%	29.80	29.80	28.60	29.30	29.13	14.73	4,385,060
2/6/2018	0.00 / 0.00%	26.40	28.50	26.40	28.35	26.68	14.25	4,396,230
2/5/2018	-2.10 / -6.90%	30.45	30.45	28.35	28.35	28.98	14.25	1,610,570
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

<<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