Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2018	-0.70 / -2.34%	29.95	30.15	29.25	29.25	29.73	18.18	2,360,930
8/27/2018	-0.55 / -1.80%	30.35	30.60	29.85	29.95	30.21	18.61	2,602,540
8/24/2018	+0.70 / +2.35%	29.85	30.50	29.75	30.50	29.99	18.96	16,613,530
8/23/2018	+0.30 / +1.02%	29.40	30.20	29.40	29.80	29.83	18.52	3,662,330
8/22/2018	-0.75 / -2.48%	30.05	30.15	29.40	29.50	29.79	18.33	6,213,610
8/21/2018	-0.35 / -1.14%	30.50	31.00	30.25	30.25	30.64	18.80	15,380,390
8/20/2018	+0.50 / +1.66%	30.10	31.20	30.10	30.60	30.66	19.02	11,540,040
8/17/2018	+1.60 / +5.61%	28.40	30.45	28.35	30.10	29.53	18.71	8,307,620
8/16/2018	-5.70 / -16.67%	27.80	29.20	27.70	28.50	28.64	17.71	7,328,120
8/15/2018	-2.05 / -5.66%	36.00	36.20	34.20	34.20	35.50	17.19	3,544,340
8/14/2018	-0.15 / -0.41%	36.40	36.75	36.20	36.25	36.41	18.23	3,542,270
8/13/2018	+1.00 / +2.82%	35.50	36.40	35.20	36.40	35.67	18.30	4,204,550
8/10/2018	+0.10 / +0.28%	35.20	35.40	34.90	35.40	35.18	17.80	3,496,530
8/9/2018	-0.20 / -0.56%	35.60	35.90	35.30	35.30	35.49	17.75	2,314,450
8/8/2018	+0.10 / +0.28%	35.10	35.75	34.80	35.50	35.45	17.85	3,019,720
8/7/2018	-0.40 / -1.12%	35.70	36.00	35.20	35.40	35.66	17.80	3,531,740
8/6/2018	+0.40 / +1.13%	35.50	36.25	35.45	35.80	35.83	18.00	8,301,200
8/3/2018	+1.40 / +4.12%	34.30	35.50	34.00	35.40	34.81	17.80	5,708,990
8/2/2018	0.00 / 0.00%	34.10	34.50	33.80	34.00	34.11	17.09	3,936,230
8/1/2018	+0.10 / +0.29%	33.60	34.50	33.60	34.00	34.09	17.09	3,151,920
7/31/2018	-0.10 / -0.29%	33.90	34.30	33.80	33.90	34.04	17.04	1,859,190
7/30/2018	-0.40 / -1.16%	34.20	34.40	33.80	34.00	34.07	17.09	1,706,220
7/27/2018	+0.40 / +1.18%	33.80	34.50	33.80	34.40	34.20	17.30	5,607,830
7/26/2018	+1.10 / +3.34%	32.70	34.25	32.50	34.00	33.31	17.09	2,414,690
7/25/2018	+0.90 / +2.81%	32.00	33.90	32.00	32.90	33.24	16.54	1,582,200
7/24/2018	+0.30 / +0.95%	31.70	32.50	31.70	32.00	32.11	16.09	2,614,800
7/23/2018	0.00 / 0.00%	31.70	32.40	31.50	31.70	31.78	15.94	197,280
7/20/2018	-0.30 / -0.94%	32.00	32.00	31.50	31.70	31.62	15.94	154,880
7/19/2018	+0.30 / +0.95%	31.70	32.00	31.50	32.00	31.70	16.09	208,010
7/18/2018	-0.10 / -0.31%	31.80	31.90	31.55	31.70	31.72	15.94	865,090

<<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