Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/17/2018	+0.50 / +1.60%	30.90	31.80	29.50	31.80	30.92	15.99	249,100
7/16/2018	0.00 / 0.00%	31.30	33.00	31.00	31.30	31.19	15.74	118,040
7/13/2018	+0.70 / +2.29%	30.60	31.55	30.20	31.30	30.98	15.74	167,820
7/12/2018	+0.10 / +0.33%	31.00	31.00	29.90	30.60	30.34	15.38	128,430
7/11/2018	-0.20 / -0.65%	30.90	30.90	29.80	30.50	30.14	15.33	104,660
7/10/2018	-0.30 / -0.97%	31.00	32.00	30.70	30.70	30.87	15.43	145,460
7/9/2018	0.00 / 0.00%	31.00	31.10	30.90	31.00	30.99	15.59	84,290
7/6/2018	+1.00 / +3.33%	30.00	31.10	29.40	31.00	30.50	15.59	146,640
7/5/2018	-1.00 / -3.23%	31.00	31.00	29.45	30.00	29.97	15.08	310,020
7/4/2018	+0.30 / +0.98%	31.00	32.70	29.70	31.00	30.30	15.59	174,300
7/3/2018	-1.40 / -4.36%	31.15	31.30	30.70	30.70	31.02	15.43	588,670
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

<<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