Triple-S Management Corp (NY: GTS )

34.97 USD -0.13 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 35.39 35.39 34.92 34.97 98,170 -0.13(-0.37%)
Oct 14, 2021 35.26 35.28 35.05 35.10 87,814 -0.01(-0.03%)
Oct 13, 2021 35.05 35.24 35.00 35.11 62,608 +0.06(+0.17%)
Oct 12, 2021 35.10 35.10 35.04 35.05 129,950 -0.01(-0.03%)
Oct 11, 2021 35.21 35.33 35.01 35.06 79,876 -0.16(-0.45%)
Oct 08, 2021 35.34 35.37 35.18 35.22 37,642 -0.12(-0.34%)
Oct 07, 2021 35.40 35.59 35.33 35.34 65,076 -0.05(-0.14%)
Oct 06, 2021 35.20 35.44 35.15 35.39 39,359 +0.17(+0.48%)
Oct 05, 2021 35.14 35.55 35.07 35.22 100,066 +0.06(+0.17%)
Oct 04, 2021 35.13 35.29 35.06 35.16 77,156 +0.04(+0.11%)
Oct 01, 2021 35.37 35.37 34.97 35.12 210,227 -0.25(-0.71%)
Sep 30, 2021 35.36 35.51 35.04 35.37 168,466 +0.01(+0.03%)
Sep 29, 2021 35.33 35.48 34.96 35.36 83,467 +0.10(+0.28%)
Sep 28, 2021 34.98 35.48 34.93 35.26 72,802 +0.27(+0.77%)
Sep 27, 2021 34.85 35.18 34.85 34.99 131,818 +0.21(+0.60%)
Sep 24, 2021 34.91 35.11 34.70 34.78 303,680 -0.20(-0.57%)
Sep 23, 2021 35.19 35.19 34.88 34.98 183,071 -0.04(-0.11%)
Sep 22, 2021 35.26 35.33 34.83 35.02 181,137 -0.06(-0.17%)
Sep 21, 2021 35.27 35.38 35.07 35.08 66,084 -0.10(-0.28%)
Sep 20, 2021 35.05 35.26 34.98 35.18 125,187 +0.10(+0.29%)
Sep 17, 2021 35.17 35.18 35.05 35.08 285,602 +0.02(+0.06%)
Sep 16, 2021 35.21 35.29 35.06 35.06 149,887 -0.06(-0.17%)
Sep 15, 2021 35.50 35.88 35.10 35.12 528,566 -0.34(-0.96%)
Sep 14, 2021 35.40 35.66 35.18 35.46 322,605 +0.16(+0.45%)
Sep 13, 2021 35.33 35.44 35.14 35.30 269,993 +0.11(+0.31%)
Sep 10, 2021 35.50 35.50 35.10 35.19 162,840 -0.19(-0.54%)
Sep 09, 2021 35.51 35.58 35.33 35.38 140,217 -0.18(-0.51%)
Sep 08, 2021 35.58 35.60 35.34 35.56 157,282 +0.05(+0.14%)
Sep 07, 2021 35.80 35.80 35.40 35.51 319,690 -0.17(-0.48%)
Sep 03, 2021 35.57 35.87 35.54 35.68 162,576 +0.09(+0.25%)
Sep 02, 2021 35.60 35.73 35.50 35.59 209,471 +0.06(+0.17%)
Sep 01, 2021 35.49 35.91 35.40 35.53 246,897 +0.03(+0.08%)
Aug 31, 2021 35.44 35.65 35.36 35.50 405,503 +0.05(+0.14%)
Aug 30, 2021 35.50 35.52 35.10 35.45 190,205 -0.02(-0.06%)
Aug 27, 2021 35.40 35.53 35.40 35.47 345,468 +0.07(+0.20%)
Aug 26, 2021 35.30 35.52 35.25 35.40 953,547 +0.00(+0.00%)
Aug 25, 2021 35.16 35.49 35.11 35.40 1,431,045 +0.20(+0.57%)
Aug 24, 2021 35.37 35.47 34.70 35.20 4,902,518 +11.01(+45.51%)
Aug 23, 2021 22.59 24.24 22.51 24.19 73,541 +1.70(+7.56%)
Aug 20, 2021 23.16 23.16 22.17 22.49 121,386 -0.87(-3.72%)
Aug 19, 2021 22.86 23.36 22.77 23.36 38,587 +0.30(+1.30%)
Aug 18, 2021 23.84 23.84 22.91 23.06 36,092 -0.89(-3.72%)
Aug 17, 2021 23.38 23.99 23.20 23.95 38,010 +0.39(+1.66%)
Aug 16, 2021 23.15 24.18 22.97 23.56 64,022 +0.41(+1.77%)
Aug 13, 2021 23.27 23.27 23.05 23.15 15,823 -0.26(-1.11%)
Aug 12, 2021 23.50 23.50 23.28 23.41 27,080 -0.17(-0.72%)
Aug 11, 2021 23.91 24.25 23.34 23.58 33,606 -0.29(-1.21%)
Aug 10, 2021 24.69 24.69 23.71 23.87 38,589 -0.47(-1.93%)
Aug 09, 2021 24.30 24.66 24.19 24.34 21,160 -0.12(-0.49%)
Aug 06, 2021 24.59 24.70 24.33 24.46 26,267 +0.15(+0.62%)
Aug 05, 2021 24.00 24.55 24.00 24.31 23,484 -0.30(-1.22%)
Aug 04, 2021 24.15 24.66 24.15 24.61 22,728 +0.19(+0.78%)
Aug 03, 2021 24.43 24.63 24.30 24.42 28,502 +0.08(+0.33%)
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.