Triple-S Management Corp (NY: GTS )

34.78 USD -0.20 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.05 21.13 20.54 20.68 88,986 -0.37(-1.76%)
Jun 29, 2011 21.23 21.23 20.83 21.05 42,958 -0.11(-0.54%)
Jun 28, 2011 20.77 21.21 20.77 21.16 123,338 +0.44(+2.11%)
Jun 27, 2011 20.65 20.95 20.26 20.72 77,376 +0.16(+0.79%)
Jun 24, 2011 20.74 20.79 20.34 20.56 243,380 -0.21(-1.01%)
Jun 23, 2011 20.16 20.90 19.91 20.77 91,648 +0.35(+1.72%)
Jun 22, 2011 19.98 21.01 19.15 20.42 94,174 -0.29(-1.38%)
Jun 21, 2011 19.99 20.91 19.95 20.70 155,463 +0.81(+4.07%)
Jun 20, 2011 19.86 19.93 19.78 19.90 141,895 +0.54(+2.80%)
Jun 17, 2011 19.56 19.97 19.30 19.35 130,316 -0.11(-0.59%)
Jun 16, 2011 19.50 19.75 19.19 19.47 142,539 +0.01(+0.05%)
Jun 15, 2011 19.89 20.06 19.37 19.46 90,036 -0.65(-3.22%)
Jun 14, 2011 19.65 20.23 19.65 20.10 74,795 +0.64(+3.27%)
Jun 13, 2011 19.69 19.75 19.31 19.47 59,870 -0.15(-0.78%)
Jun 10, 2011 20.10 20.24 19.35 19.62 61,474 -0.62(-3.06%)
Jun 09, 2011 20.11 20.56 19.95 20.24 53,700 +0.21(+1.05%)
Jun 08, 2011 20.07 20.14 19.83 20.03 106,245 -0.14(-0.71%)
Jun 07, 2011 20.44 20.59 20.12 20.17 205,025 -0.05(-0.24%)
Jun 06, 2011 20.64 20.70 20.16 20.22 50,815 -0.42(-2.03%)
Jun 03, 2011 20.78 21.03 20.59 20.64 81,210 +1.60(+8.40%)
May 24, 2011 19.51 19.56 18.89 19.04 117,281 -0.37(-1.91%)
May 23, 2011 19.55 19.89 19.38 19.41 57,889 -0.47(-2.35%)
May 20, 2011 19.86 20.15 19.66 19.88 82,749 -0.07(-0.33%)
May 19, 2011 20.05 20.15 19.80 19.94 47,791 +0.07(+0.34%)
May 18, 2011 19.86 19.90 19.62 19.88 50,679 +0.08(+0.38%)
May 17, 2011 19.64 19.92 19.64 19.80 54,499 -0.02(-0.10%)
May 16, 2011 19.82 20.03 19.74 19.82 102,946 -0.13(-0.67%)
May 13, 2011 20.49 20.50 19.89 19.95 59,761 -0.52(-2.56%)
May 12, 2011 20.25 20.70 20.12 20.48 56,827 +0.13(+0.65%)
May 11, 2011 20.37 20.51 20.18 20.34 49,869 -0.07(-0.33%)
May 10, 2011 20.04 20.44 19.97 20.41 68,085 +0.43(+2.14%)
May 09, 2011 19.66 20.01 19.63 19.98 62,758 +0.21(+1.06%)
May 06, 2011 20.06 20.32 19.70 19.77 154,195 -0.01(-0.05%)
May 05, 2011 19.24 20.08 19.24 19.78 62,587 +0.43(+2.21%)
May 04, 2011 19.93 20.30 19.06 19.35 133,344 +0.00(+0.00%)
May 03, 2011 19.71 19.71 19.31 19.35 62,789 -0.34(-1.74%)
May 02, 2011 19.74 19.75 19.66 19.70 64,571 -0.23(-1.15%)
Apr 29, 2011 20.38 20.48 19.84 19.92 104,107 -0.40(-1.97%)
Apr 28, 2011 19.93 20.45 19.93 20.32 48,561 +0.33(+1.67%)
Apr 27, 2011 20.11 20.12 19.82 19.99 51,598 -0.14(-0.71%)
Apr 26, 2011 19.51 20.29 19.46 20.13 64,107 +0.67(+3.42%)
Apr 25, 2011 19.22 19.60 19.15 19.47 41,390 +0.38(+1.99%)
Apr 21, 2011 19.03 19.23 18.91 19.09 75,992 +0.22(+1.16%)
Apr 20, 2011 18.91 18.93 18.78 18.87 68,126 +0.17(+0.92%)
Apr 19, 2011 18.70 18.75 18.51 18.70 28,002 +0.10(+0.51%)
Apr 18, 2011 19.02 19.02 18.32 18.60 83,436 -0.43(-2.25%)
Apr 15, 2011 18.41 19.03 18.27 19.03 78,381 +0.53(+2.88%)
Apr 14, 2011 18.38 18.55 18.22 18.50 30,831 +0.01(+0.05%)
Apr 13, 2011 19.12 19.12 18.36 18.49 61,707 -0.54(-2.85%)
Apr 12, 2011 19.05 19.18 19.00 19.03 35,653 -0.10(-0.50%)
Apr 11, 2011 19.09 19.35 19.03 19.12 37,544 +0.05(+0.25%)
Apr 08, 2011 19.30 19.35 18.97 19.08 68,971 -0.08(-0.40%)
Apr 07, 2011 19.49 19.65 19.14 19.15 56,811 -0.28(-1.42%)
Apr 06, 2011 19.47 19.78 19.34 19.43 53,720 +0.02(+0.10%)
Apr 05, 2011 19.75 19.87 19.35 19.41 68,853 -0.41(-2.06%)
Apr 04, 2011 19.70 19.86 19.64 19.82 31,632 +0.22(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.