Triple-S Management Corp (NY: GTS )

35.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.53 37.86 37.03 37.16 221,985 -0.33(-0.89%)
Jun 28, 2018 38.51 38.51 36.96 37.50 400,819 -1.08(-2.79%)
Jun 27, 2018 39.37 39.55 38.35 38.57 163,406 -0.79(-2.01%)
Jun 26, 2018 39.07 39.79 38.23 39.36 224,132 +0.29(+0.75%)
Jun 25, 2018 40.07 40.07 38.33 39.07 254,329 -1.27(-3.14%)
Jun 22, 2018 41.36 41.71 40.13 40.33 536,115 -0.85(-2.06%)
Jun 21, 2018 39.87 41.87 39.69 41.18 309,252 +1.49(+3.76%)
Jun 20, 2018 39.21 39.89 38.85 39.69 331,079 +0.63(+1.61%)
Jun 19, 2018 36.85 39.11 36.85 39.06 275,239 +2.15(+5.83%)
Jun 18, 2018 36.67 37.12 36.37 36.91 216,745 +0.31(+0.86%)
Jun 15, 2018 36.59 35.09 36.59 345,610 +1.50(+4.28%)
Jun 14, 2018 34.92 35.20 34.44 35.09 156,105 +0.34(+0.99%)
Jun 13, 2018 33.79 34.75 33.79 34.75 151,485 +0.99(+2.93%)
Jun 12, 2018 34.16 34.35 33.60 33.76 142,038 -0.36(-1.06%)
Jun 11, 2018 33.78 34.28 33.53 34.12 152,766 +0.33(+0.99%)
Jun 08, 2018 34.22 34.28 33.55 33.79 243,823 -0.46(-1.33%)
Jun 07, 2018 34.17 34.51 34.09 34.24 105,911 +0.02(+0.06%)
Jun 06, 2018 33.83 34.22 141,717 -0.74(-2.12%)
Jun 05, 2018 34.82 36.01 34.73 34.97 186,644 +0.15(+0.44%)
Jun 04, 2018 34.92 35.00 34.52 34.81 146,153 -0.10(-0.30%)
Jun 01, 2018 35.00 35.02 34.59 34.92 112,104 +0.05(+0.14%)
May 31, 2018 35.44 35.53 34.76 34.87 116,344 -0.45(-1.27%)
May 30, 2018 35.22 35.72 34.94 35.32 136,888 +0.39(+1.12%)
May 29, 2018 35.08 35.08 34.62 34.93 136,967 -0.26(-0.73%)
May 25, 2018 35.19 35.19 35.19 0 +0.52(+1.51%)
May 24, 2018 34.63 34.92 34.34 34.66 90,545 +0.05(+0.14%)
May 23, 2018 34.49 34.80 34.38 34.61 116,592 +0.14(+0.41%)
May 22, 2018 34.15 34.82 33.79 34.47 113,612 +0.35(+1.03%)
May 21, 2018 34.36 34.48 34.03 34.12 138,671 -0.05(-0.14%)
May 18, 2018 34.45 34.45 33.86 34.17 160,156 -0.03(-0.08%)
May 17, 2018 32.99 34.44 32.99 34.20 267,827 +1.26(+3.81%)
May 16, 2018 31.61 33.16 31.61 32.94 342,014 +1.35(+4.28%)
May 15, 2018 31.27 31.68 31.25 31.59 213,702 +0.35(+1.13%)
May 14, 2018 30.49 31.86 30.49 31.24 140,946 +0.70(+2.31%)
May 11, 2018 30.57 30.92 30.50 30.53 189,425 +0.02(+0.06%)
May 10, 2018 30.15 31.39 30.04 30.51 229,735 +0.62(+2.07%)
May 09, 2018 29.04 30.02 28.41 29.90 226,284 +0.82(+2.81%)
May 08, 2018 26.31 29.21 26.17 29.08 268,237 +2.37(+8.87%)
May 07, 2018 26.68 26.83 26.34 26.71 97,033 +0.04(+0.14%)
May 04, 2018 26.37 26.77 26.22 26.67 84,343 +0.23(+0.86%)
May 03, 2018 26.87 26.93 26.27 26.44 79,196 -0.46(-1.70%)
May 02, 2018 26.85 27.22 26.79 26.90 135,272 +0.03(+0.11%)
May 01, 2018 26.98 27.15 26.64 26.87 56,724 -0.10(-0.39%)
Apr 30, 2018 27.35 27.63 26.97 26.97 86,092 -0.29(-1.05%)
Apr 27, 2018 27.46 27.56 27.07 27.26 89,151 -0.15(-0.56%)
Apr 26, 2018 27.55 27.58 27.11 27.41 68,499 -0.09(-0.31%)
Apr 25, 2018 27.45 27.55 27.16 27.50 63,892 +0.05(+0.17%)
Apr 24, 2018 27.28 27.75 27.15 27.45 91,091 +0.29(+1.09%)
Apr 23, 2018 27.54 27.58 26.95 27.16 76,023 -0.33(-1.21%)
Apr 20, 2018 27.58 27.75 27.27 27.49 121,517 -0.15(-0.55%)
Apr 19, 2018 27.16 27.86 27.07 27.64 128,616 +0.42(+1.54%)
Apr 18, 2018 27.25 27.38 27.12 27.22 80,541 +0.13(+0.49%)
Apr 17, 2018 26.61 27.16 26.60 27.09 108,050 +0.59(+2.23%)
Apr 16, 2018 26.10 26.72 26.07 26.50 117,960 +0.55(+2.13%)
Apr 13, 2018 25.86 26.02 25.76 25.95 87,190 +0.18(+0.70%)
Apr 12, 2018 25.80 26.06 25.59 25.77 81,489 +0.06(+0.22%)
Apr 11, 2018 25.86 26.07 25.67 25.71 107,927 -0.25(-0.95%)
Apr 10, 2018 26.04 26.16 25.90 25.96 98,100 +0.04(+0.15%)
Apr 09, 2018 25.98 26.17 25.70 25.92 127,146 +0.04(+0.15%)
Apr 06, 2018 26.37 26.53 25.77 25.88 127,219 -0.55(-2.09%)
Apr 05, 2018 25.98 26.45 25.95 26.43 106,518 +0.56(+2.17%)
Apr 04, 2018 25.00 25.98 24.99 25.87 181,606 +0.59(+2.33%)
Apr 03, 2018 24.59 25.33 24.42 25.28 119,379 +0.70(+2.86%)
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.