Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2020	+0.05 / +0.24%	21.20	21.50	21.20	21.25	21.32	15.19	4,533,090
8/21/2020	+0.05 / +0.24%	21.20	21.35	20.80	21.20	21.05	15.15	5,514,310
8/20/2020	-0.55 / -2.53%	21.70	21.70	21.10	21.15	21.34	15.12	4,254,130
8/19/2020	0.00 / 0.00%	21.70	21.80	21.30	21.70	21.59	15.51	3,895,850
8/18/2020	+0.50 / +2.36%	21.20	22.05	21.05	21.70	21.68	15.51	9,949,680
8/17/2020	+0.25 / +1.19%	20.95	21.25	20.40	21.20	20.84	15.15	3,571,540
8/14/2020	+0.30 / +1.45%	20.65	21.15	20.50	20.95	20.82	14.97	4,909,420
8/13/2020	+0.05 / +0.24%	20.60	20.80	20.45	20.65	20.61	14.76	7,381,830
8/12/2020	-0.40 / -1.90%	21.00	21.00	20.30	20.60	20.63	14.72	3,323,380
8/11/2020	-0.40 / -1.87%	21.50	21.65	20.85	21.00	21.27	15.01	5,112,890
8/10/2020	+0.10 / +0.47%	21.35	21.85	21.35	21.40	21.57	15.29	5,266,585
8/7/2020	+1.15 / +5.71%	20.10	21.30	20.00	21.30	20.54	15.22	5,856,600
8/6/2020	-0.35 / -1.71%	20.50	20.50	20.05	20.15	20.22	14.40	2,661,660
8/5/2020	+0.40 / +1.99%	20.20	20.55	19.75	20.50	20.28	14.65	2,491,480
8/4/2020	+0.75 / +3.88%	19.50	20.15	19.50	20.10	19.84	14.37	3,549,710
8/3/2020	+0.85 / +4.59%	18.50	19.35	18.45	19.35	18.86	13.83	2,653,210
7/31/2020	-0.30 / -1.60%	18.50	18.70	18.10	18.50	18.37	13.22	1,080,160
7/30/2020	-0.10 / -0.53%	19.00	19.10	18.70	18.80	18.88	13.44	1,034,790
7/29/2020	-0.30 / -1.56%	19.00	19.00	17.90	18.90	18.23	13.51	1,727,230
7/28/2020	+0.55 / +2.95%	18.60	19.30	18.50	19.20	18.95	13.72	2,498,530
7/27/2020	-1.15 / -5.81%	18.50	19.35	18.45	18.65	18.72	13.33	4,233,256
7/24/2020	-0.40 / -1.98%	20.15	20.30	18.80	19.80	19.56	14.15	4,215,340
7/23/2020	-0.35 / -1.70%	20.55	20.60	19.95	20.20	20.21	14.44	2,305,720
7/22/2020	-0.45 / -2.14%	20.95	20.95	20.25	20.55	20.54	14.69	2,985,600
7/21/2020	-0.30 / -1.41%	21.25	21.40	20.75	21.00	21.14	15.01	4,398,020
7/20/2020	-0.25 / -1.16%	21.60	21.60	21.00	21.30	21.31	15.22	5,695,430
7/17/2020	+0.10 / +0.47%	21.50	22.05	21.20	21.55	21.70	15.40	7,773,910
7/16/2020	+0.15 / +0.70%	21.30	21.45	21.00	21.45	21.25	15.33	4,165,400
7/15/2020	-0.45 / -2.07%	21.90	21.90	21.25	21.30	21.62	15.22	5,025,960
7/14/2020	+1.15 / +5.58%	20.65	21.85	20.20	21.75	21.00	15.55	6,279,710

<<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