Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/8/2021	-1.40 / -5.81%	24.00	24.40	22.50	22.70	23.58	20.35	6,154,700
6/7/2021	+0.30 / +1.26%	25.00	25.20	23.70	24.10	24.57	21.60	19,233,800
6/4/2021	+1.55 / +6.97%	23.80	23.80	23.80	23.80	23.80	21.33	2,071,800
6/3/2021	+1.40 / +6.71%	22.25	22.25	22.25	22.25	22.25	19.94	2,894,000
6/2/2021	-0.15 / -0.57%	26.25	26.25	25.70	26.10	25.93	18.65	20,778,496
6/1/2021	-0.30 / -1.13%	26.55	26.80	26.20	26.25	26.52	18.76	10,672,823
5/31/2021	-0.30 / -1.12%	26.90	26.95	26.20	26.55	26.52	18.98	14,211,000
5/28/2021	-0.05 / -0.19%	27.00	27.20	26.60	26.85	26.89	19.19	12,922,200
5/27/2021	+0.45 / +1.70%	26.50	27.20	26.20	26.90	26.74	19.23	6,015,400
5/26/2021	+0.25 / +0.95%	26.80	26.85	26.30	26.45	26.61	18.90	5,450,100
5/25/2021	0.00 / 0.00%	26.45	26.85	26.15	26.20	26.50	18.73	6,420,200
5/24/2021	+0.95 / +3.76%	26.00	26.45	25.60	26.20	25.98	18.73	6,411,500
5/21/2021	+0.85 / +3.48%	24.40	25.50	24.40	25.25	25.13	18.05	4,098,500
5/20/2021	-0.10 / -0.41%	24.60	24.80	24.40	24.40	24.49	17.44	4,517,100
5/19/2021	-0.30 / -1.21%	24.90	25.00	24.25	24.50	24.58	17.51	4,384,400
5/18/2021	-0.30 / -1.20%	25.10	25.50	24.70	24.80	24.70	17.72	7,599,142
5/17/2021	-0.55 / -2.14%	25.95	25.95	25.00	25.10	25.00	17.94	4,873,600
5/14/2021	-0.15 / -0.58%	26.00	26.10	25.65	25.65	25.78	18.33	4,029,000
5/13/2021	-0.45 / -1.71%	26.20	26.20	25.80	25.80	26.02	18.44	4,675,109
5/12/2021	+0.10 / +0.38%	26.15	26.40	25.85	26.25	26.19	18.76	3,237,843
5/11/2021	+0.40 / +1.55%	25.70	26.40	25.20	26.15	25.81	18.69	7,392,600
5/10/2021	-0.25 / -0.96%	25.60	26.00	25.40	25.75	25.71	18.40	4,969,800
5/7/2021	-0.55 / -2.07%	26.65	26.95	25.80	26.00	26.44	18.58	6,058,000
5/6/2021	-0.15 / -0.56%	26.80	27.15	26.50	26.55	26.88	18.98	5,643,400
5/5/2021	+0.30 / +1.14%	26.60	27.40	26.25	26.70	26.86	19.08	4,927,100
5/4/2021	-0.20 / -0.75%	26.00	26.45	25.80	26.40	26.18	18.87	6,507,200
4/29/2021	+0.15 / +0.57%	26.80	27.40	26.60	26.60	26.99	19.01	5,062,100
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

<<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