Triple-S Management Corp (NY: GTS )

24.33 USD +0.11 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.65 18.06 17.60 17.65 1,481 -0.27(-1.49%)
Jun 29, 2010 18.23 18.23 17.65 17.92 163,836 -0.74(-3.98%)
Jun 25, 2010 18.66 18.78 18.33 18.66 146,094 +0.25(+1.34%)
Jun 24, 2010 18.41 18.66 18.31 18.41 112 -0.10(-0.51%)
Jun 23, 2010 18.33 18.65 18.08 18.51 64,678 +0.16(+0.88%)
Jun 22, 2010 18.34 19.10 18.31 18.34 552 -0.51(-2.72%)
Jun 21, 2010 19.01 19.24 18.70 18.86 83,320 -0.01(-0.05%)
Jun 18, 2010 18.87 19.03 18.45 18.87 305,901 +0.34(+1.85%)
Jun 17, 2010 18.53 18.59 18.20 18.53 102,052 +0.34(+1.88%)
Jun 16, 2010 17.98 18.38 17.96 18.18 118,816 +0.04(+0.21%)
Jun 15, 2010 18.14 18.15 17.70 18.14 961 +0.36(+2.03%)
Jun 14, 2010 17.43 17.96 17.43 17.78 159,346 +0.51(+2.98%)
Jun 11, 2010 16.92 17.32 16.92 17.27 130,194 +0.14(+0.83%)
Jun 10, 2010 17.13 17.16 16.58 17.13 893 +0.44(+2.62%)
Jun 09, 2010 17.03 17.08 16.61 16.69 103,260 -0.19(-1.13%)
Jun 08, 2010 16.96 17.21 16.62 16.88 104,397 -0.08(-0.45%)
Jun 07, 2010 16.94 17.23 16.79 16.96 130,172 +0.08(+0.45%)
Jun 04, 2010 16.88 17.16 16.77 16.88 137,758 -0.39(-2.26%)
Jun 03, 2010 17.27 17.29 16.96 17.27 97,611 +0.11(+0.67%)
Jun 02, 2010 17.16 17.18 16.87 17.16 87,842 +0.25(+1.46%)
Jun 01, 2010 16.91 17.38 16.87 16.91 779 -0.51(-2.95%)
May 28, 2010 17.42 17.75 17.42 17.42 60,378 -0.29(-1.66%)
May 27, 2010 17.26 17.73 17.08 17.72 72,363 +0.80(+4.72%)
May 26, 2010 16.92 17.29 16.86 16.92 781 -0.10(-0.56%)
May 25, 2010 16.56 17.10 16.45 17.01 74,095 +0.12(+0.73%)
May 24, 2010 17.06 17.15 16.81 16.89 83,712 -0.24(-1.39%)
May 21, 2010 16.76 17.35 16.53 17.13 151,773 +0.23(+1.35%)
May 20, 2010 16.92 17.04 16.76 16.90 141,821 -0.35(-2.04%)
May 19, 2010 17.09 17.66 16.99 17.25 109,051 +0.07(+0.39%)
May 18, 2010 17.58 17.61 17.13 17.18 38,407 -0.21(-1.20%)
May 17, 2010 17.12 17.44 16.95 17.39 69,013 +0.38(+2.24%)
May 14, 2010 17.01 17.15 16.87 17.01 212,388 -0.29(-1.65%)
May 13, 2010 17.66 17.66 17.21 17.30 102,318 -0.46(-2.57%)
May 12, 2010 17.43 17.79 17.14 17.75 82,862 +0.35(+2.02%)
May 11, 2010 17.45 17.59 17.26 17.40 103,309 +0.31(+1.84%)
May 10, 2010 16.94 17.12 16.91 17.09 101,282 +0.55(+3.34%)
May 07, 2010 17.16 17.42 16.46 16.54 178,624 -0.69(-3.98%)
May 06, 2010 17.17 17.81 16.78 17.22 181,015 -0.08(-0.44%)
May 05, 2010 17.26 17.44 16.95 17.30 98,399 +0.50(+3.00%)
May 04, 2010 16.99 17.05 16.58 16.79 68,342 -0.42(-2.43%)
May 03, 2010 17.35 17.35 16.71 17.21 65,540 -0.10(-0.60%)
Apr 30, 2010 17.67 17.67 17.28 17.32 60,033 -0.40(-2.26%)
Apr 29, 2010 17.48 17.72 17.41 17.72 43,287 +0.36(+2.08%)
Apr 28, 2010 17.56 17.60 17.33 17.35 63,012 -0.13(-0.76%)
Apr 27, 2010 17.54 17.76 17.40 17.49 64,012 -0.15(-0.86%)
Apr 26, 2010 17.79 17.87 17.52 17.64 249,377 -0.16(-0.91%)
Apr 23, 2010 17.69 17.84 17.56 17.80 67,645 +0.08(+0.43%)
Apr 22, 2010 17.56 17.75 17.31 17.73 66,818 +0.08(+0.43%)
Apr 21, 2010 17.75 17.76 17.48 17.65 78,253 -0.13(-0.75%)
Apr 20, 2010 17.64 17.80 17.43 17.78 33,393 +0.26(+1.47%)
Apr 19, 2010 17.33 17.70 17.32 17.53 52,775 +0.08(+0.44%)
Apr 16, 2010 17.43 17.59 17.31 17.45 98,615 +0.00(+0.00%)
Apr 15, 2010 17.33 17.49 17.13 17.45 67,085 +0.06(+0.33%)
Apr 14, 2010 17.35 17.42 17.16 17.39 51,501 +0.06(+0.33%)
Apr 13, 2010 17.32 17.39 17.16 17.34 48,845 +0.02(+0.11%)
Apr 12, 2010 17.30 17.32 17.18 17.32 48,275 +0.08(+0.44%)
Apr 09, 2010 17.46 17.53 16.96 17.24 53,802 -0.22(-1.25%)
Apr 08, 2010 17.42 17.51 17.23 17.46 131,997 +0.02(+0.11%)
Apr 07, 2010 17.35 17.55 17.32 17.44 76,224 +0.03(+0.16%)
Apr 06, 2010 17.18 17.53 17.18 17.41 121,241 +0.10(+0.60%)
Apr 05, 2010 17.18 17.31 17.11 17.31 101,116 +0.22(+1.28%)
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.