Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2022	+0.35 / +1.66%	20.95	21.50	20.50	21.40	20.96	21.40	6,408,100
7/18/2022	-0.05 / -0.24%	21.55	21.55	21.00	21.05	21.27	21.05	5,865,100
7/15/2022	-0.40 / -1.86%	21.50	21.85	21.10	21.10	21.49	21.10	9,961,400
7/14/2022	+0.65 / +3.12%	20.60	21.50	20.55	21.50	21.09	21.50	8,837,700
7/13/2022	-0.35 / -1.65%	21.40	21.50	20.85	20.85	21.17	20.85	7,476,700
7/12/2022	+1.20 / +5.85%	20.50	21.90	20.50	21.70	21.38	21.20	10,202,000
7/11/2022	+0.80 / +4.06%	19.70	20.80	19.70	20.50	20.42	20.03	10,908,000
7/8/2022	+0.65 / +3.41%	19.25	20.25	19.25	19.70	19.78	19.25	5,826,800
7/7/2022	+0.15 / +0.79%	19.00	19.30	18.60	19.05	18.85	18.61	3,866,500
7/6/2022	-1.00 / -5.03%	19.50	19.85	18.85	18.90	19.38	18.46	5,813,300
7/5/2022	-0.60 / -2.93%	20.50	20.65	19.75	19.90	20.21	19.44	5,935,200
7/4/2022	+0.65 / +3.27%	20.00	20.80	20.00	20.50	20.44	20.03	5,891,700
7/1/2022	+0.30 / +1.53%	19.50	20.00	18.60	19.85	19.17	19.39	9,084,200
6/30/2022	-0.90 / -4.40%	20.50	20.95	19.55	19.55	20.28	19.10	10,596,800
6/29/2022	-0.45 / -2.15%	20.50	21.10	20.35	20.45	20.74	19.98	8,318,600
6/28/2022	+0.60 / +2.96%	20.40	21.40	20.05	20.90	20.76	20.42	12,052,500
6/27/2022	+1.30 / +6.84%	19.20	20.30	19.05	20.30	20.00	19.83	10,281,400
6/24/2022	-0.20 / -1.04%	19.50	19.65	19.00	19.00	19.32	18.56	6,014,800
6/23/2022	+0.80 / +4.35%	18.75	19.35	18.55	19.20	19.01	18.76	5,951,600
6/22/2022	+1.20 / +6.98%	17.80	18.40	17.70	18.40	18.10	17.98	8,453,800
6/21/2022	-1.00 / -5.49%	17.50	18.35	16.95	17.20	17.32	16.80	15,469,500
6/20/2022	-1.35 / -6.91%	19.60	20.20	18.20	18.20	18.57	17.78	11,853,000
6/17/2022	-1.45 / -6.90%	20.20	20.75	19.55	19.55	19.70	19.10	19,771,400
6/16/2022	-0.50 / -2.33%	22.20	22.40	21.00	21.00	21.79	20.52	8,014,500
6/15/2022	-1.60 / -6.93%	23.10	23.45	21.50	21.50	22.27	21.00	13,077,800
6/14/2022	+0.25 / +1.09%	22.85	23.60	22.60	23.10	23.13	22.57	8,226,600
6/13/2022	-1.15 / -4.79%	23.05	24.70	22.85	22.85	23.63	22.32	14,976,200
6/10/2022	+0.50 / +2.13%	23.20	25.00	23.00	24.00	24.41	23.45	21,404,500
6/9/2022	+0.10 / +0.43%	23.40	23.80	23.20	23.50	23.48	22.96	6,916,300
6/8/2022	+0.55 / +2.41%	23.35	24.00	22.95	23.40	23.60	22.86	12,305,800

<<Previous 30 days Next 30 days>>

GEX News

05/09	GEX: Result of stock issuance under ESOP
05/09	GEX: Approving the result of share issuance under ESOP
30/08	GEX: Report on Affiliated person and Insider trade
26/08	GEX: Report on commitments to bondholders
23/08	GEX: Additional capital contribution to Titan Corp