Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.07	20.22	19.82	19.90	170,089	-0.08(-0.40%)
Sep 29, 2014	19.59	20.05	19.55	19.98	149,198	+0.30(+1.52%)
Sep 26, 2014	19.34	19.74	19.30	19.68	102,402	+0.35(+1.81%)
Sep 25, 2014	19.39	19.47	19.09	19.33	81,948	-0.13(-0.67%)
Sep 24, 2014	19.28	19.55	19.14	19.46	50,915	+0.25(+1.30%)
Sep 23, 2014	19.02	19.50	18.86	19.21	132,573	+0.17(+0.89%)
Sep 22, 2014	19.02	19.21	18.78	19.04	78,382	-0.08(-0.42%)
Sep 19, 2014	19.44	19.48	19.10	19.12	106,977	-0.37(-1.90%)
Sep 18, 2014	18.75	19.99	18.75	19.49	145,722	+0.89(+4.78%)
Sep 17, 2014	18.38	18.65	18.38	18.60	69,353	+0.25(+1.36%)
Sep 16, 2014	18.28	18.45	18.25	18.35	33,316	+0.05(+0.27%)
Sep 15, 2014	18.49	18.53	18.18	18.30	65,851	-0.22(-1.19%)
Sep 12, 2014	19.05	19.05	18.27	18.52	53,744	-0.47(-2.47%)
Sep 11, 2014	18.94	19.19	18.82	18.99	52,798	-0.01(-0.05%)
Sep 10, 2014	18.86	19.06	18.67	19.00	62,247	+0.10(+0.53%)
Sep 09, 2014	18.92	18.96	18.84	18.90	43,972	-0.12(-0.63%)
Sep 08, 2014	18.93	19.08	18.78	19.02	35,585	+0.04(+0.21%)
Sep 05, 2014	18.91	19.20	18.88	18.98	41,441	-0.01(-0.05%)
Sep 04, 2014	19.21	19.26	18.94	18.99	58,817	-0.13(-0.68%)
Sep 03, 2014	19.25	19.34	19.06	19.12	50,582	-0.08(-0.42%)
Sep 02, 2014	19.24	19.25	18.89	19.20	65,521	+0.06(+0.31%)
Aug 29, 2014	18.94	19.14	19.14	19.14	52,700	+0.18(+0.95%)
Aug 28, 2014	18.89	19.07	18.83	18.96	43,784	+0.05(+0.26%)
Aug 27, 2014	18.84	19.06	18.84	18.91	22,842	+0.04(+0.21%)
Aug 26, 2014	18.68	18.91	18.68	18.87	54,614	+0.23(+1.23%)
Aug 25, 2014	18.64	18.81	18.53	18.64	37,311	+0.07(+0.38%)
Aug 22, 2014	18.66	18.74	18.52	18.57	38,101	-0.08(-0.43%)
Aug 21, 2014	18.64	18.71	18.42	18.65	53,818	-0.03(-0.16%)
Aug 20, 2014	18.87	18.87	18.57	18.68	64,844	-0.21(-1.11%)
Aug 19, 2014	19.03	19.08	18.83	18.89	43,305	-0.07(-0.37%)
Aug 18, 2014	18.63	19.00	18.47	18.96	58,874	+0.49(+2.65%)
Aug 15, 2014	18.78	18.78	18.42	18.47	69,105	-0.16(-0.86%)
Aug 14, 2014	18.41	18.66	18.30	18.63	32,094	+0.20(+1.09%)
Aug 13, 2014	18.11	18.65	18.05	18.43	78,515	+0.32(+1.77%)
Aug 12, 2014	18.28	18.54	18.00	18.11	61,513	-0.23(-1.25%)
Aug 11, 2014	18.11	18.39	18.04	18.34	95,565	+0.32(+1.78%)
Aug 08, 2014	17.77	18.16	17.58	18.02	85,557	+0.21(+1.18%)
Aug 07, 2014	18.58	18.59	17.68	17.81	82,023	-0.74(-3.99%)
Aug 06, 2014	18.06	18.73	17.97	18.55	84,172	+0.39(+2.15%)
Aug 05, 2014	17.80	18.40	17.30	18.16	203,422	+0.89(+5.15%)
Aug 04, 2014	17.22	17.34	17.02	17.27	91,962	+0.03(+0.17%)
Aug 01, 2014	17.30	17.48	17.09	17.24	68,824	-0.04(-0.23%)
Jul 31, 2014	17.52	17.61	17.12	17.28	77,354	-0.42(-2.37%)
Jul 30, 2014	18.12	18.12	17.66	17.70	56,374	-0.29(-1.61%)
Jul 29, 2014	18.09	18.16	17.87	17.99	96,371	-0.09(-0.50%)
Jul 28, 2014	17.46	18.19	17.46	18.08	146,376	+0.64(+3.67%)
Jul 25, 2014	17.63	17.78	17.32	17.44	117,043	-0.33(-1.86%)
Jul 24, 2014	17.95	18.11	17.74	17.77	60,128	-0.20(-1.11%)
Jul 23, 2014	17.78	18.01	17.63	17.97	77,483	+0.17(+0.96%)
Jul 22, 2014	17.83	17.97	17.73	17.80	71,095	-0.01(-0.06%)
Jul 21, 2014	17.97	18.03	17.75	17.81	47,450	-0.21(-1.17%)
Jul 18, 2014	17.75	18.09	17.75	18.02	72,880	+0.23(+1.29%)
Jul 17, 2014	17.52	18.45	17.52	17.79	413,924	+0.15(+0.85%)
Jul 16, 2014	17.76	17.82	17.56	17.64	74,799	-0.01(-0.06%)
Jul 15, 2014	17.68	17.80	17.56	17.65	84,245	-0.06(-0.34%)
Jul 14, 2014	17.40	17.78	17.36	17.71	107,857	+0.44(+2.55%)
Jul 11, 2014	17.25	17.38	17.12	17.27	76,471	+0.00(+0.00%)
Jul 10, 2014	17.35	17.51	17.23	17.27	115,494	-0.30(-1.71%)
Jul 09, 2014	17.70	17.84	17.50	17.57	84,987	-0.12(-0.68%)
Jul 08, 2014	17.99	17.99	17.65	17.69	89,198	-0.34(-1.89%)
Jul 07, 2014	18.20	18.23	17.82	18.03	84,446	-0.14(-0.77%)
Jul 03, 2014	18.26	18.17	18.17	18.17	104,000	-0.04(-0.22%)
Jul 02, 2014	18.15	18.49	18.13	18.21	154,883	+0.04(+0.22%)