Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.71	28.93	27.87	28.42	196,319	-0.08(-0.28%)
Nov 29, 2017	28.05	29.23	28.05	28.50	216,924	+0.59(+2.11%)
Nov 28, 2017	27.90	28.20	27.57	27.91	100,131	+0.01(+0.04%)
Nov 27, 2017	27.79	28.00	27.38	27.90	144,805	+0.23(+0.83%)
Nov 24, 2017	27.82	27.92	27.51	27.67	38,209	-0.14(-0.50%)
Nov 22, 2017	28.09	28.64	27.67	27.81	137,369	-0.10(-0.36%)
Nov 21, 2017	27.43	28.05	27.30	27.91	166,374	+0.67(+2.46%)
Nov 20, 2017	27.31	27.36	26.77	27.24	76,690	+0.06(+0.22%)
Nov 17, 2017	26.90	27.71	26.90	27.18	123,336	+0.10(+0.37%)
Nov 16, 2017	26.36	27.26	26.36	27.08	110,495	+0.83(+3.16%)
Nov 15, 2017	27.14	27.23	26.23	26.25	109,821	-0.84(-3.10%)
Nov 14, 2017	26.27	27.60	26.27	27.09	133,883	+0.55(+2.07%)
Nov 13, 2017	26.64	27.04	26.38	26.54	236,964	+0.06(+0.23%)
Nov 10, 2017	27.39	27.61	25.82	26.48	210,207	-0.85(-3.11%)
Nov 09, 2017	25.65	27.56	25.06	27.33	446,267	+2.96(+12.15%)
Nov 08, 2017	24.05	24.60	23.96	24.37	225,563	+0.18(+0.74%)
Nov 07, 2017	24.19	24.35	24.05	24.19	90,998	-0.07(-0.29%)
Nov 06, 2017	24.20	24.41	24.03	24.26	90,580	+0.06(+0.25%)
Nov 03, 2017	24.09	24.27	23.87	24.20	83,404	+0.18(+0.75%)
Nov 02, 2017	23.98	24.35	23.96	24.02	93,388	-0.03(-0.12%)
Nov 01, 2017	24.16	24.45	23.73	24.05	62,857	+0.04(+0.17%)
Oct 31, 2017	23.63	24.16	23.60	24.01	115,852	+0.46(+1.95%)
Oct 30, 2017	23.72	23.86	23.37	23.55	69,850	-0.14(-0.59%)
Oct 27, 2017	23.33	23.89	23.33	23.69	185,182	+0.32(+1.37%)
Oct 26, 2017	23.58	23.64	23.34	23.37	89,497	-0.10(-0.43%)
Oct 25, 2017	23.95	24.01	23.45	23.47	180,880	-0.46(-1.92%)
Oct 24, 2017	24.16	24.23	23.68	23.93	77,100	-0.29(-1.20%)
Oct 23, 2017	24.12	24.35	24.07	24.22	115,345	+0.03(+0.12%)
Oct 20, 2017	24.19	24.39	24.17	24.19	71,999	+0.07(+0.29%)
Oct 19, 2017	23.84	24.14	23.55	24.12	105,672	+0.30(+1.26%)
Oct 18, 2017	23.76	24.03	23.68	23.82	134,242	+0.16(+0.68%)
Oct 17, 2017	23.55	23.74	23.42	23.66	141,303	+0.05(+0.21%)
Oct 16, 2017	23.90	24.15	23.58	23.61	110,237	-0.38(-1.58%)
Oct 13, 2017	24.02	24.29	23.75	23.99	167,429	-0.15(-0.62%)
Oct 12, 2017	23.91	24.48	23.81	24.14	105,291	+0.29(+1.22%)
Oct 11, 2017	24.00	24.09	23.79	23.85	173,872	-0.07(-0.29%)
Oct 10, 2017	23.91	24.14	23.70	23.92	124,678	-0.05(-0.21%)
Oct 09, 2017	23.90	24.07	23.72	23.97	187,049	+0.01(+0.04%)
Oct 06, 2017	23.82	24.12	23.82	23.96	124,037	-0.03(-0.13%)
Oct 05, 2017	24.27	24.27	23.86	23.99	167,381	-0.34(-1.40%)
Oct 04, 2017	24.17	24.55	24.08	24.33	228,898	+0.25(+1.04%)
Oct 03, 2017	23.96	24.20	23.77	24.08	317,694	-0.06(-0.25%)
Oct 02, 2017	23.86	24.15	23.52	24.14	228,442	+0.46(+1.94%)
Sep 29, 2017	22.93	24.31	22.70	23.68	492,422	+0.71(+3.09%)
Sep 28, 2017	21.21	23.08	21.20	22.97	501,774	+1.74(+8.20%)
Sep 27, 2017	21.92	22.42	21.14	21.23	591,979	-0.51(-2.35%)
Sep 26, 2017	22.96	23.68	21.73	21.74	600,040	-1.21(-5.27%)
Sep 25, 2017	23.57	24.05	22.87	22.95	378,600	-0.59(-2.51%)
Sep 22, 2017	23.80	23.83	23.40	23.54	333,860	-0.21(-0.88%)
Sep 21, 2017	23.67	24.07	23.61	23.75	197,256	+0.10(+0.42%)
Sep 20, 2017	23.76	23.93	23.54	23.65	223,620	-0.21(-0.88%)
Sep 19, 2017	24.48	24.48	23.76	23.86	174,141	-0.49(-2.01%)
Sep 18, 2017	24.44	25.07	24.21	24.35	239,230	-0.09(-0.37%)
Sep 15, 2017	24.31	24.75	24.31	24.44	268,372	+0.29(+1.20%)
Sep 14, 2017	24.47	24.49	24.13	24.15	159,412	-0.29(-1.19%)
Sep 13, 2017	24.00	24.65	24.00	24.44	135,361	+0.45(+1.88%)
Sep 12, 2017	24.06	24.18	23.92	23.99	77,230	-0.09(-0.37%)
Sep 11, 2017	24.09	24.18	23.96	24.08	102,492	-0.03(-0.12%)
Sep 08, 2017	24.02	24.30	23.82	24.11	93,140	+0.11(+0.46%)
Sep 07, 2017	24.56	24.56	23.94	24.00	121,797	-0.50(-2.04%)
Sep 06, 2017	23.85	24.68	23.83	24.50	136,550	+0.60(+2.51%)
Sep 05, 2017	24.21	24.41	23.85	23.90	157,031	-0.49(-2.01%)