Triple-S Management Corp (NY: GTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.92	24.59	23.54	24.50	112,200	+0.35(+1.45%)
May 30, 2019	25.12	25.19	23.58	24.15	105,417	-0.89(-3.55%)
May 29, 2019	24.98	25.37	24.81	25.04	62,586	-0.12(-0.48%)
May 28, 2019	25.72	25.85	24.95	25.16	80,419	-0.61(-2.37%)
May 24, 2019	26.29	26.48	25.28	25.77	55,800	-0.31(-1.19%)
May 23, 2019	26.69	26.69	25.93	26.08	78,488	-0.91(-3.37%)
May 22, 2019	27.29	27.80	26.40	26.99	100,771	-0.34(-1.24%)
May 21, 2019	26.72	27.86	26.47	27.33	116,916	+0.83(+3.13%)
May 20, 2019	26.54	26.89	26.10	26.50	119,724	-0.13(-0.49%)
May 17, 2019	25.53	26.84	25.53	26.63	112,300	+0.82(+3.18%)
May 16, 2019	25.19	25.83	25.01	25.81	104,202	+0.68(+2.71%)
May 15, 2019	25.74	25.82	25.10	25.13	121,371	-0.85(-3.27%)
May 14, 2019	26.21	26.35	25.58	25.98	101,676	-0.10(-0.38%)
May 13, 2019	27.00	27.14	25.90	26.08	133,380	-1.32(-4.82%)
May 10, 2019	27.37	27.82	27.12	27.40	147,200	+0.16(+0.59%)
May 09, 2019	26.00	27.53	25.56	27.24	262,457	+3.56(+15.03%)
May 08, 2019	24.15	24.15	23.45	23.68	92,905	-0.54(-2.23%)
May 07, 2019	23.96	24.34	23.80	24.22	84,997	+0.07(+0.29%)
May 06, 2019	23.97	24.33	23.86	24.15	76,612	+0.00(+0.00%)
May 03, 2019	23.17	24.21	23.14	24.15	96,900	+1.09(+4.73%)
May 02, 2019	22.10	23.13	22.10	23.06	80,597	+0.91(+4.11%)
May 01, 2019	22.69	22.69	22.12	22.15	189,189	-0.57(-2.51%)
Apr 30, 2019	22.97	22.97	22.18	22.72	113,798	-0.31(-1.35%)
Apr 29, 2019	23.23	23.29	22.84	23.03	75,258	-0.19(-0.82%)
Apr 26, 2019	22.83	23.34	22.51	23.22	72,500	+0.48(+2.11%)
Apr 25, 2019	22.02	22.80	21.84	22.74	61,084	+0.69(+3.13%)
Apr 24, 2019	21.80	22.24	21.64	22.05	184,761	+0.25(+1.15%)
Apr 23, 2019	21.24	21.92	21.06	21.80	125,972	+0.62(+2.93%)
Apr 22, 2019	20.88	21.29	20.87	21.18	148,313	+0.30(+1.44%)
Apr 18, 2019	20.82	21.08	20.56	20.88	98,000	-0.05(-0.24%)
Apr 17, 2019	22.58	22.58	20.41	20.93	279,792	-1.68(-7.43%)
Apr 16, 2019	22.82	22.82	22.37	22.61	91,168	-0.10(-0.44%)
Apr 15, 2019	22.87	23.11	22.49	22.71	47,553	-0.12(-0.53%)
Apr 12, 2019	23.22	23.22	22.52	22.83	105,100	-0.36(-1.55%)
Apr 11, 2019	23.49	23.49	22.74	23.19	84,268	-0.34(-1.44%)
Apr 10, 2019	23.05	23.84	22.83	23.53	166,715	+0.46(+1.99%)
Apr 09, 2019	22.71	23.33	22.50	23.07	132,755	+0.30(+1.32%)
Apr 08, 2019	22.97	23.29	22.64	22.77	105,969	-0.31(-1.34%)
Apr 05, 2019	23.27	23.39	23.05	23.08	99,600	-0.22(-0.94%)
Apr 04, 2019	23.37	23.71	23.05	23.30	114,835	-0.07(-0.30%)
Apr 03, 2019	23.58	23.58	23.02	23.37	101,579	+0.11(+0.47%)
Apr 02, 2019	22.84	23.43	22.43	23.26	98,254	+0.37(+1.62%)
Apr 01, 2019	22.95	23.37	22.70	22.89	137,720	+0.07(+0.31%)
Mar 29, 2019	23.24	23.24	22.52	22.82	175,500	-0.42(-1.81%)
Mar 28, 2019	22.88	23.34	22.33	23.24	119,705	+0.34(+1.48%)
Mar 27, 2019	22.89	23.12	22.45	22.90	182,555	-0.17(-0.74%)
Mar 26, 2019	24.90	24.90	23.00	23.07	93,741	-1.57(-6.37%)
Mar 25, 2019	24.43	24.89	24.02	24.64	138,213	+0.22(+0.90%)
Mar 22, 2019	25.66	25.89	24.28	24.42	170,300	-1.49(-5.75%)
Mar 21, 2019	25.72	26.30	25.72	25.91	88,925	+0.06(+0.23%)
Mar 20, 2019	26.61	26.66	25.50	25.85	130,878	-0.95(-3.54%)
Mar 19, 2019	27.28	27.28	26.36	26.80	144,687	-0.48(-1.76%)
Mar 18, 2019	24.63	27.32	24.63	27.28	229,451	+2.67(+10.85%)
Mar 15, 2019	24.08	24.94	24.08	24.61	374,200	+0.61(+2.54%)
Mar 14, 2019	24.13	24.69	23.93	24.00	116,087	-0.15(-0.62%)
Mar 13, 2019	23.97	24.45	23.72	24.15	115,477	+0.24(+1.00%)
Mar 12, 2019	23.34	24.21	23.08	23.91	101,677	+0.57(+2.44%)
Mar 11, 2019	23.18	23.52	22.97	23.34	113,698	+0.24(+1.04%)
Mar 08, 2019	23.13	23.24	22.86	23.10	82,900	-0.16(-0.69%)
Mar 07, 2019	23.24	23.54	22.96	23.26	70,417	+0.01(+0.04%)
Mar 06, 2019	24.86	24.92	22.89	23.25	195,842	-1.57(-6.33%)
Mar 05, 2019	26.13	26.13	24.74	24.82	126,781	-1.34(-5.12%)
Mar 04, 2019	26.10	26.60	25.71	26.16	196,131	-0.08(-0.30%)