Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2021	+0.50 / +1.93%	25.95	26.80	25.65	26.45	26.36	18.90	5,867,200
4/27/2021	+0.15 / +0.58%	25.80	26.00	25.50	25.95	25.84	18.55	2,536,500
4/26/2021	-0.45 / -1.71%	26.50	26.90	25.50	25.80	26.38	18.44	6,970,700
4/23/2021	+1.15 / +4.58%	25.20	26.45	24.80	26.25	25.61	18.76	5,775,500
4/22/2021	-0.50 / -1.95%	25.30	26.50	25.00	25.10	25.49	17.94	3,995,000
4/20/2021	-0.90 / -3.40%	26.50	26.65	25.60	25.60	26.13	18.30	4,082,900
4/19/2021	+0.60 / +2.32%	26.00	26.55	25.30	26.50	26.05	18.94	6,212,800
4/16/2021	-0.85 / -3.18%	26.50	27.10	25.00	25.90	26.05	18.51	9,453,900
4/15/2021	-1.10 / -3.95%	27.80	27.80	26.70	26.75	27.18	19.12	7,085,000
4/14/2021	+0.50 / +1.83%	26.90	28.00	26.70	27.85	27.35	19.90	6,586,900
4/13/2021	-0.90 / -3.19%	28.70	28.70	27.20	27.35	27.74	19.55	9,519,300
4/12/2021	+0.65 / +2.36%	27.50	28.50	27.20	28.25	27.87	20.19	9,996,300
4/9/2021	-0.90 / -3.16%	28.05	28.45	27.20	27.60	27.82	19.73	9,118,700
4/8/2021	+1.25 / +4.59%	28.00	28.95	27.90	28.50	28.37	20.37	11,965,353
4/7/2021	+1.75 / +6.86%	25.70	27.25	25.65	27.25	27.25	19.48	16,464,950
4/6/2021	+1.20 / +4.94%	24.30	26.00	24.10	25.50	25.30	18.23	17,784,614
4/5/2021	+0.20 / +0.83%	24.50	24.50	23.95	24.30	24.20	17.37	6,283,000
4/2/2021	+0.05 / +0.21%	24.30	24.30	23.90	24.10	24.07	17.22	6,804,300
4/1/2021	+0.25 / +1.05%	24.00	24.25	23.75	24.05	23.98	17.19	6,278,000
3/31/2021	-0.20 / -0.83%	24.00	24.40	23.65	23.80	23.98	17.01	5,600,100
3/30/2021	+0.70 / +3.00%	23.20	24.60	23.20	24.00	24.02	17.15	21,772,510
3/29/2021	+0.95 / +4.25%	22.60	23.30	22.35	23.30	22.96	16.65	10,928,600
3/26/2021	+0.35 / +1.59%	21.70	22.70	21.00	22.35	21.77	15.97	10,199,634
3/25/2021	-0.30 / -1.35%	22.50	22.50	21.80	22.00	22.16	15.72	6,523,960
3/24/2021	-0.65 / -2.83%	22.60	22.80	22.00	22.30	22.51	15.94	12,323,927
3/23/2021	-0.40 / -1.71%	23.30	23.30	22.65	22.95	22.99	16.40	6,880,600
3/22/2021	-0.35 / -1.48%	23.70	23.85	23.25	23.35	23.58	16.69	4,384,300
3/19/2021	+0.40 / +1.72%	23.30	23.95	23.30	23.70	23.71	16.94	9,978,000
3/18/2021	+0.85 / +3.79%	22.70	23.45	22.55	23.30	23.15	16.65	10,457,800
3/17/2021	0.00 / 0.00%	22.45	22.55	22.35	22.45	22.45	16.05	4,243,000

<<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