Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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