Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2018	-1.50 / -4.46%	33.60	33.60	31.70	32.10	32.03	16.14	123,860
6/29/2018	+1.60 / +5.00%	32.00	33.60	31.90	33.60	32.88	16.89	1,119,260
6/28/2018	0.00 / 0.00%	31.70	32.00	31.10	32.00	31.71	16.09	328,570
6/27/2018	0.00 / 0.00%	32.00	32.60	31.90	32.00	32.09	16.09	732,070
6/26/2018	-0.60 / -1.84%	32.30	32.60	31.60	32.00	32.01	16.09	1,205,560
6/25/2018	-0.40 / -1.21%	33.00	33.50	32.10	32.60	32.79	16.39	248,570
6/22/2018	+0.70 / +2.17%	32.95	33.00	31.90	33.00	32.77	16.59	13,161,690
6/21/2018	+0.30 / +0.94%	32.10	32.90	31.60	32.30	32.39	16.24	155,840
6/20/2018	+0.60 / +1.91%	31.50	32.15	31.50	32.00	31.97	16.09	2,530,380
6/19/2018	-0.50 / -1.57%	32.30	32.30	31.10	31.40	31.34	15.79	380,300
6/18/2018	-0.90 / -2.74%	32.80	33.00	31.10	31.90	31.87	16.04	726,790
6/15/2018	-0.50 / -1.50%	33.00	33.70	32.60	32.80	32.99	16.49	1,865,190
6/14/2018	-0.60 / -1.77%	34.30	34.30	33.30	33.30	33.61	16.74	430,390
6/13/2018	0.00 / 0.00%	34.30	34.50	33.80	33.90	33.98	17.04	2,017,010
6/12/2018	+0.30 / +0.89%	33.70	34.30	33.00	33.90	33.46	17.04	376,710
6/11/2018	-0.40 / -1.18%	33.90	33.95	33.40	33.60	33.57	16.89	2,831,630
6/8/2018	0.00 / 0.00%	34.00	34.05	33.00	34.00	33.48	17.09	1,055,060
6/7/2018	-0.45 / -1.31%	34.50	34.80	33.35	34.00	34.15	17.09	871,730
6/6/2018	0.00 / 0.00%	34.20	34.60	34.20	34.45	34.42	17.32	123,130
6/5/2018	+0.25 / +0.73%	35.00	35.30	34.00	34.45	34.42	17.32	148,850
6/4/2018	+1.60 / +4.91%	32.90	34.70	32.80	34.20	34.08	17.19	384,180
6/1/2018	-0.10 / -0.31%	32.50	32.80	32.20	32.60	32.54	16.39	774,650
5/31/2018	+2.00 / +6.51%	30.60	32.80	30.60	32.70	31.77	16.44	1,695,560
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

<<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