Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2018	-0.55 / -1.76%	31.70	31.70	30.40	30.70	30.69	15.43	184,680
5/29/2018	+1.45 / +4.87%	30.00	31.50	30.00	31.25	30.82	15.71	425,430
5/28/2018	-2.20 / -6.88%	32.00	34.00	29.80	29.80	30.96	14.98	1,152,840
5/25/2018	-2.30 / -6.71%	34.20	34.30	32.00	32.00	33.58	16.09	680,810
5/24/2018	-0.10 / -0.29%	34.40	34.45	34.20	34.30	34.31	17.24	240,540
5/23/2018	0.00 / 0.00%	34.50	34.70	34.00	34.40	34.39	17.30	417,310
5/22/2018	-1.30 / -3.64%	35.70	35.70	34.40	34.40	34.99	17.30	591,330
5/21/2018	-0.30 / -0.83%	36.00	36.10	35.60	35.70	35.88	17.95	430,600
5/18/2018	+0.65 / +1.84%	35.70	36.00	35.20	36.00	35.49	18.10	651,650
5/17/2018	-0.10 / -0.28%	36.00	36.00	35.25	35.35	35.35	17.77	348,470
5/16/2018	-0.75 / -2.07%	36.00	36.00	35.20	35.45	35.48	17.82	977,380
5/15/2018	+0.10 / +0.28%	36.10	37.20	36.10	36.20	36.65	18.20	317,200
5/14/2018	+0.10 / +0.28%	36.00	36.30	35.30	36.10	35.84	18.15	407,610
5/11/2018	+1.50 / +4.35%	34.80	36.00	34.10	36.00	34.73	18.10	303,130
5/10/2018	-0.50 / -1.43%	34.60	35.00	34.20	34.50	34.61	17.35	351,790
5/9/2018	-0.70 / -1.96%	35.30	35.70	34.80	35.00	35.17	17.60	316,100
5/8/2018	-0.10 / -0.28%	36.30	36.30	35.60	35.70	35.71	17.95	209,900
5/7/2018	+0.60 / +1.70%	35.20	36.00	34.60	35.80	35.21	18.00	256,180
5/4/2018	-1.50 / -4.09%	37.30	37.30	35.20	35.20	36.05	17.70	2,243,960
5/3/2018	-0.10 / -0.27%	36.80	37.00	34.25	36.70	36.15	18.45	418,330
5/2/2018	0.00 / 0.00%	36.80	37.60	36.50	36.80	36.94	18.50	151,080
4/27/2018	+1.20 / +3.37%	35.60	36.90	35.50	36.80	35.99	18.50	368,160
4/26/2018	-1.40 / -3.78%	37.00	37.00	35.60	35.60	36.26	17.90	366,950
4/24/2018	-0.20 / -0.54%	36.60	37.40	36.30	37.00	36.98	18.60	232,120
4/23/2018	-1.10 / -2.87%	38.30	38.50	37.20	37.20	37.65	18.70	523,020
4/20/2018	+1.00 / +2.68%	37.00	38.30	37.00	38.30	37.65	19.26	222,300
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

<<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