Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	+0.90 / +4.15%	21.90	22.80	21.90	22.60	22.38	11.36	2,689,457
9/19/2017	+0.70 / +3.33%	21.20	22.00	21.10	21.70	21.58	10.91	2,895,377
9/18/2017	+0.20 / +0.96%	20.90	21.50	20.90	21.00	21.17	10.56	1,845,170
9/15/2017	+0.20 / +0.97%	20.50	21.40	20.30	20.90	20.81	10.51	1,504,022
9/14/2017	-0.50 / -2.36%	20.90	21.00	20.60	20.70	20.84	10.41	511,435
9/13/2017	-0.40 / -1.85%	21.50	22.00	21.00	21.20	21.51	10.66	1,201,256
9/12/2017	+1.00 / +4.85%	20.70	21.80	20.70	21.60	21.25	10.86	1,852,524
9/11/2017	+0.20 / +0.98%	20.30	20.70	20.00	20.60	20.42	10.36	1,295,287
9/8/2017	+0.40 / +2.02%	19.70	20.80	19.70	20.20	20.36	10.16	958,033
9/7/2017	+0.30 / +1.54%	19.50	20.00	19.40	19.80	19.73	9.95	2,553,892
9/6/2017	+0.20 / +1.04%	19.30	19.60	19.20	19.50	19.30	9.80	850,380
9/5/2017	0.00 / 0.00%	19.30	19.50	19.30	19.30	19.30	9.70	1,633,100
9/1/2017	0.00 / 0.00%	19.30	19.50	19.20	19.40	19.30	9.75	1,154,823
8/31/2017	-0.20 / -1.02%	19.50	19.60	19.40	19.40	19.41	9.75	2,167,485
8/30/2017	-0.10 / -0.51%	19.70	19.70	19.50	19.60	19.54	9.85	1,699,752
8/29/2017	0.00 / 0.00%	19.80	20.10	19.30	19.70	19.64	9.90	1,657,290
8/28/2017	+0.90 / +4.79%	19.00	21.00	18.60	19.70	20.12	9.90	666,755
8/25/2017	-0.10 / -0.53%	18.80	18.90	18.80	18.80	18.81	9.45	12,100
8/24/2017	-0.10 / -0.53%	18.90	18.90	18.80	18.90	18.87	9.50	8,500
8/23/2017	+0.10 / +0.53%	18.90	19.10	18.90	19.00	18.97	9.55	16,700
8/22/2017	0.00 / 0.00%	18.90	19.30	18.90	18.90	18.98	9.50	1,156,545
8/21/2017	0.00 / 0.00%	19.00	19.00	18.80	18.90	18.89	9.50	73,635
8/18/2017	+0.20 / +1.06%	21.80	21.80	18.80	19.00	18.95	9.55	157,140
8/17/2017	-0.10 / -0.53%	18.80	19.10	18.80	18.80	18.95	9.45	114,980
8/16/2017	-0.10 / -0.53%	19.00	19.10	18.80	18.90	19.04	9.50	66,157
8/15/2017	+0.10 / +0.53%	19.20	19.30	18.90	19.00	19.10	9.55	43,655
8/14/2017	0.00 / 0.00%	18.80	19.20	18.80	18.90	18.89	9.50	393,960
8/11/2017	-0.10 / -0.52%	19.00	19.10	18.80	19.00	18.93	9.55	117,570
8/10/2017	+0.10 / +0.53%	19.00	19.10	18.90	19.10	19.01	9.60	288,832
8/9/2017	-0.10 / -0.52%	19.10	19.10	18.80	19.00	19.00	9.55	3,088,677

<<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