Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2018	-0.70 / -2.46%	28.50	28.75	27.80	27.80	28.20	17.28	4,523,360
9/20/2018	-0.50 / -1.72%	29.00	29.10	28.50	28.50	28.71	17.71	1,985,740
9/19/2018	+0.10 / +0.35%	29.05	29.30	28.80	29.00	29.01	18.02	2,433,920
9/18/2018	+0.35 / +1.23%	28.60	29.00	28.50	28.90	28.71	17.96	5,820,370
9/17/2018	-0.05 / -0.17%	28.70	28.70	28.45	28.55	28.54	17.74	2,128,590
9/14/2018	-0.30 / -1.04%	28.90	29.20	28.60	28.60	28.88	17.77	2,565,390
9/13/2018	-0.10 / -0.34%	29.05	29.10	28.50	28.90	28.76	17.96	6,149,680
9/12/2018	-0.20 / -0.68%	29.00	29.35	29.00	29.00	29.17	18.02	3,990,230
9/11/2018	+0.40 / +1.39%	28.85	29.50	28.50	29.20	29.18	18.15	9,814,160
9/10/2018	+0.95 / +3.41%	27.90	28.85	27.65	28.80	28.43	17.90	5,382,350
9/7/2018	+0.50 / +1.83%	27.25	27.90	27.25	27.85	27.52	17.31	3,050,530
9/6/2018	-0.25 / -0.91%	27.60	28.05	27.30	27.35	27.70	17.00	2,314,810
9/5/2018	-0.50 / -1.78%	28.15	28.45	27.60	27.60	28.09	17.15	3,232,620
9/4/2018	-0.90 / -3.10%	29.20	29.30	28.05	28.10	28.63	17.46	2,258,040
8/31/2018	0.00 / 0.00%	29.20	29.45	28.90	29.00	29.06	18.02	2,240,470
8/30/2018	-0.10 / -0.34%	29.20	29.35	28.85	29.00	29.05	18.02	2,185,880
8/29/2018	-0.15 / -0.51%	29.25	29.45	28.95	29.10	29.16	18.09	8,209,560
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

<<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