Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2024	+0.40 / +1.84%	21.75	22.55	21.75	22.10	22.22	22.10	16,936,200
5/10/2024	+0.05 / +0.23%	21.70	21.75	21.35	21.70	21.58	21.70	8,245,600
5/9/2024	-0.20 / -0.92%	21.90	22.00	21.60	21.65	21.77	21.65	8,455,900
5/8/2024	-0.05 / -0.23%	21.70	21.95	21.50	21.85	21.75	21.85	10,553,500
5/7/2024	+0.60 / +2.82%	21.40	22.15	21.35	21.90	21.67	21.90	18,833,700
5/6/2024	+0.65 / +3.15%	20.85	21.40	20.80	21.30	21.15	21.30	8,681,000
5/3/2024	-0.30 / -1.43%	21.00	21.05	20.60	20.65	20.87	20.65	9,256,600
5/2/2024	+0.55 / +2.70%	20.40	21.05	20.25	20.95	20.67	20.95	10,425,200
4/26/2024	-0.40 / -1.92%	20.40	20.80	20.35	20.40	20.52	20.40	10,443,300
4/25/2024	+0.50 / +2.46%	20.20	20.80	20.05	20.80	20.33	20.80	12,291,500
4/24/2024	+0.85 / +4.37%	19.80	20.50	19.60	20.30	20.12	20.30	11,214,000
4/23/2024	-0.65 / -3.23%	20.15	20.20	19.45	19.45	19.80	19.45	10,049,300
4/22/2024	+0.40 / +2.03%	20.35	20.35	19.80	20.10	20.06	20.10	9,789,100
4/19/2024	-0.30 / -1.50%	19.55	20.40	19.10	19.70	19.79	19.70	20,922,400
4/17/2024	-0.85 / -4.08%	21.05	21.15	20.00	20.00	20.49	20.00	15,112,200
4/16/2024	-0.80 / -3.70%	21.30	21.60	20.20	20.85	20.82	20.85	30,779,900
4/15/2024	-1.60 / -6.88%	23.05	23.50	21.65	21.65	22.36	21.65	26,755,500
4/12/2024	+0.15 / +0.65%	23.30	23.40	23.10	23.25	23.23	23.25	11,962,600
4/11/2024	-0.20 / -0.86%	22.85	23.30	22.85	23.10	23.05	23.10	16,750,900
4/10/2024	-0.60 / -2.51%	23.90	23.90	23.30	23.30	23.57	23.30	12,418,000
4/9/2024	+0.45 / +1.92%	23.40	23.90	23.30	23.90	23.61	23.90	12,365,600
4/8/2024	0.00 / 0.00%	23.45	23.60	23.30	23.45	23.45	23.45	19,126,900
4/5/2024	-0.75 / -3.10%	23.80	24.15	23.45	23.45	23.78	23.45	26,299,500
4/4/2024	-0.35 / -1.43%	24.55	24.70	23.90	24.20	24.26	24.20	27,005,100
4/3/2024	-0.95 / -3.73%	25.50	25.60	24.55	24.55	25.02	24.55	29,258,300
4/2/2024	+0.30 / +1.19%	25.10	26.00	24.85	25.50	25.53	25.50	28,645,900
4/1/2024	+0.30 / +1.20%	24.90	25.35	24.75	25.20	25.10	25.20	18,940,800
3/29/2024	+0.10 / +0.40%	24.85	25.30	24.65	24.90	24.97	24.90	21,804,300
3/28/2024	-0.25 / -1.00%	25.30	25.35	24.70	24.80	24.95	24.80	17,130,200
3/27/2024	-0.05 / -0.20%	25.30	25.30	24.65	25.05	24.92	25.05	20,732,300

<<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