Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2018	-1.50 / -3.87%	38.50	39.00	36.40	37.30	37.47	18.75	487,740
4/18/2018	-0.30 / -0.77%	39.30	39.30	38.80	38.80	38.89	19.51	403,280
4/17/2018	+0.35 / +0.90%	39.50	39.50	38.85	39.10	39.02	19.66	362,500
4/16/2018	+0.75 / +1.97%	38.20	39.00	37.00	38.75	38.50	19.48	479,820
4/13/2018	+0.25 / +0.66%	38.30	38.30	37.80	38.00	38.00	19.11	922,900
4/12/2018	+0.75 / +2.03%	37.50	37.95	36.60	37.75	37.57	18.98	650,700
4/11/2018	-1.50 / -3.90%	38.50	38.60	36.90	37.00	37.55	18.60	1,044,360
4/10/2018	-1.25 / -3.14%	39.80	40.00	37.00	38.50	39.33	19.36	1,420,250
4/9/2018	+0.35 / +0.89%	39.40	40.10	39.40	39.75	39.76	19.98	1,947,970
4/6/2018	-0.10 / -0.25%	40.10	40.10	39.30	39.40	39.64	19.81	883,370
4/5/2018	+0.80 / +2.07%	38.90	40.05	38.90	39.50	39.68	19.86	6,775,268
4/4/2018	+1.80 / +4.88%	37.00	38.90	36.90	38.70	38.00	19.46	1,504,140
4/3/2018	+0.15 / +0.41%	36.90	37.40	36.75	36.90	37.08	18.55	1,115,590
4/2/2018	+0.50 / +1.38%	36.60	36.90	36.25	36.75	36.68	18.48	862,920
3/30/2018	+1.10 / +3.13%	35.40	36.80	35.30	36.25	36.12	18.23	2,657,780
3/29/2018	+0.15 / +0.43%	35.00	35.20	35.00	35.15	35.06	17.67	472,110
3/28/2018	+0.15 / +0.43%	34.90	35.00	34.75	35.00	34.84	17.60	5,651,460
3/27/2018	-0.15 / -0.43%	35.30	35.30	34.85	34.85	35.00	17.52	1,307,300
3/26/2018	0.00 / 0.00%	35.00	35.50	34.60	35.00	34.92	17.60	1,019,370
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

<<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