Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2024	+0.05 / +0.24%	20.90	21.05	20.70	20.80	20.87	20.80	2,152,700
9/11/2024	-0.05 / -0.24%	20.80	20.90	20.55	20.75	20.74	20.75	4,259,300
9/10/2024	-0.20 / -0.95%	21.20	21.20	20.70	20.80	20.90	20.80	4,907,300
9/9/2024	-0.15 / -0.71%	21.10	21.30	20.90	21.00	21.07	21.00	2,789,900
9/6/2024	0.00 / 0.00%	21.10	21.20	20.90	21.15	21.04	21.15	3,639,000
9/5/2024	-0.05 / -0.24%	21.35	21.45	20.95	21.15	21.21	21.15	4,624,700
9/4/2024	+0.05 / +0.24%	21.00	21.35	20.90	21.20	21.13	21.20	4,526,600
8/30/2024	-0.05 / -0.24%	21.30	21.45	21.15	21.15	21.28	21.15	4,583,900
8/29/2024	-0.30 / -1.40%	21.55	21.60	21.20	21.20	21.37	21.20	4,323,800
8/28/2024	-0.10 / -0.46%	21.70	21.70	21.35	21.50	21.51	21.50	5,533,400
8/27/2024	0.00 / 0.00%	21.60	21.80	21.50	21.60	21.63	21.60	5,012,900
8/26/2024	0.00 / 0.00%	21.80	22.10	21.60	21.60	21.85	21.60	8,126,900
8/23/2024	-0.10 / -0.46%	21.70	21.70	21.45	21.60	21.60	21.60	5,486,800
8/22/2024	-0.15 / -0.69%	21.90	21.90	21.60	21.70	21.71	21.70	6,031,300
8/21/2024	0.00 / 0.00%	22.00	22.00	21.50	21.85	21.74	21.85	5,776,800
8/20/2024	+0.35 / +1.63%	21.65	21.85	21.45	21.85	21.71	21.85	7,541,400
8/19/2024	0.00 / 0.00%	21.65	21.75	21.45	21.50	21.59	21.50	6,682,400
8/16/2024	+0.80 / +3.86%	20.95	21.50	20.75	21.50	21.28	21.50	11,152,700
8/15/2024	-0.20 / -0.96%	20.90	21.00	20.60	20.70	20.79	20.70	3,258,400
8/14/2024	-0.30 / -1.42%	21.40	21.45	20.90	20.90	21.08	20.90	4,612,300
8/13/2024	-0.30 / -1.40%	21.60	21.60	20.95	21.20	21.20	21.20	7,158,200
8/12/2024	+0.05 / +0.23%	21.95	22.05	21.40	21.50	21.71	21.50	12,012,000
8/9/2024	+0.65 / +3.13%	20.95	21.45	20.85	21.45	21.16	21.45	5,646,200
8/8/2024	-0.25 / -1.19%	21.00	21.15	20.50	20.80	20.86	20.80	7,171,900
8/7/2024	+0.20 / +0.96%	21.00	21.20	20.85	21.05	21.01	21.05	5,020,300
8/6/2024	+0.55 / +2.71%	20.70	20.95	20.35	20.85	20.66	20.85	4,807,400
8/5/2024	-1.20 / -5.58%	21.40	21.95	20.30	20.30	21.15	20.30	13,168,800
8/2/2024	0.00 / 0.00%	21.20	21.60	20.90	21.50	21.20	21.50	8,968,600
8/1/2024	-1.25 / -5.49%	22.90	22.90	21.50	21.50	22.04	21.50	14,355,700
7/31/2024	0.00 / 0.00%	22.90	23.05	22.55	22.75	22.85	22.75	11,478,800

<<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