Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2018	+0.40 / +1.16%	34.00	35.10	34.00	35.00	34.79	17.60	1,476,410
3/22/2018	-0.50 / -1.42%	35.00	35.20	34.50	34.60	34.90	17.40	1,238,680
3/21/2018	+0.10 / +0.29%	35.00	35.55	34.40	35.10	35.00	17.65	1,310,290
3/20/2018	-0.55 / -1.55%	35.40	35.40	35.00	35.00	35.12	17.60	374,790
3/19/2018	-0.25 / -0.70%	36.00	36.20	35.00	35.55	35.56	17.87	528,820
3/16/2018	-0.20 / -0.56%	36.30	36.30	35.80	35.80	35.95	18.00	1,357,320
3/15/2018	+1.25 / +3.60%	34.50	36.20	34.50	36.00	35.41	18.10	946,130
3/14/2018	-0.50 / -1.42%	35.25	35.50	34.20	34.75	34.76	17.47	2,343,010
3/13/2018	-0.65 / -1.81%	35.80	35.90	35.00	35.25	35.40	17.72	2,580,480
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

<<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