Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2019	+0.60 / +2.78%	21.60	22.20	21.50	22.20	21.72	13.80	4,726,450
7/23/2019	+0.10 / +0.47%	21.50	21.60	21.30	21.60	21.45	13.42	1,402,080
7/22/2019	-0.15 / -0.69%	21.60	21.70	21.30	21.50	21.43	13.36	3,240,710
7/19/2019	+0.10 / +0.46%	21.35	21.65	21.25	21.65	21.43	13.46	3,672,330
7/18/2019	+0.05 / +0.23%	21.50	21.55	21.30	21.55	21.41	13.39	806,950
7/17/2019	-0.05 / -0.23%	21.55	21.55	21.30	21.50	21.43	13.36	7,159,820
7/16/2019	-0.05 / -0.23%	21.60	21.60	21.35	21.55	21.45	13.39	529,050
7/15/2019	+0.15 / +0.70%	21.30	21.60	21.10	21.60	21.34	13.42	4,080,490
7/12/2019	-0.10 / -0.46%	21.55	21.60	21.30	21.45	21.39	13.33	988,000
7/11/2019	-0.05 / -0.23%	21.50	21.55	21.35	21.55	21.47	13.39	1,383,240
7/10/2019	+0.10 / +0.47%	21.50	21.60	21.15	21.60	21.41	13.42	2,540,560
7/9/2019	0.00 / 0.00%	21.50	21.50	21.20	21.50	21.35	13.36	921,060
7/8/2019	0.00 / 0.00%	21.45	21.50	21.00	21.50	21.24	13.36	1,030,490
7/5/2019	-0.20 / -0.92%	21.70	21.70	21.35	21.50	21.51	13.36	1,244,930
7/4/2019	0.00 / 0.00%	21.90	21.90	21.60	21.70	21.71	13.49	4,707,680
7/3/2019	+0.10 / +0.46%	21.60	21.75	21.55	21.70	21.63	13.49	289,810
7/2/2019	-0.10 / -0.46%	21.95	21.95	21.55	21.60	21.64	13.42	4,199,900
7/1/2019	-0.30 / -1.36%	22.00	22.10	21.65	21.70	21.80	13.49	436,630
6/28/2019	+0.50 / +2.33%	21.70	22.00	21.40	22.00	21.71	13.67	10,147,540
6/27/2019	-0.60 / -2.71%	22.20	22.20	21.50	21.50	21.78	13.36	3,478,842
6/26/2019	+0.10 / +0.45%	22.00	22.20	21.80	22.10	21.99	13.73	6,912,160
6/25/2019	-0.10 / -0.45%	22.00	22.10	21.70	22.00	21.90	13.67	393,510
6/24/2019	+0.60 / +2.79%	21.80	22.10	21.50	22.10	21.67	13.73	405,770
6/21/2019	-0.70 / -3.15%	22.40	22.40	21.50	21.50	21.60	13.36	4,337,250
6/20/2019	+0.20 / +0.91%	22.00	22.30	21.95	22.20	22.13	13.80	2,985,460
6/19/2019	0.00 / 0.00%	22.25	22.25	21.90	22.00	22.02	13.67	396,890
6/18/2019	-0.30 / -1.35%	22.30	22.30	22.00	22.00	22.11	13.67	3,581,360
6/17/2019	-0.10 / -0.45%	22.50	22.50	22.10	22.30	22.25	13.86	535,010
6/14/2019	0.00 / 0.00%	22.50	22.50	22.35	22.40	22.44	13.92	811,650
6/13/2019	-0.15 / -0.67%	22.50	22.55	22.35	22.40	22.42	13.92	1,054,370

<<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