TRIPLE-S MANAGEMENT $19.31

up +0.88


21/5/2013 04:21 PM  |  NYSE : GTS  |  Industries : Finance and Insurance / Insurance Carriers
Type:

GTS historical data

Date Open High Low Close Volume
5/21/2013 18.46 19.53 18.33 19.31 2083
5/20/2013 18.70 18.70 18.32 18.43 1985
5/17/2013 18.68 18.93 18.02 18.74 19761
5/16/2013 18.89 19.49 18.89 19.11 1693
5/15/2013 19.12 19.12 18.78 18.99 1469
5/14/2013 19.20 19.23 19.00 19.22 511
5/13/2013 19.37 19.45 19.00 19.23 449
5/10/2013 19.65 19.65 18.96 19.53 723
5/9/2013 19.87 19.87 19.50 19.58 404
5/8/2013 19.96 19.96 19.58 19.94 319
5/7/2013 19.78 19.99 19.31 19.95 337
5/6/2013 19.75 19.97 19.62 19.80 345
5/3/2013 19.99 20.12 19.68 19.80 716
5/2/2013 19.79 20.19 19.70 19.83 639
5/1/2013 18.59 20.10 18.59 19.75 4102
4/30/2013 18.14 18.22 17.85 18.03 530
4/29/2013 17.80 18.12 17.72 18.09 619
4/26/2013 17.53 17.88 17.43 17.78 490
4/25/2013 17.69 17.88 17.60 17.62 295
4/24/2013 17.84 17.87 17.62 17.73 255
4/23/2013 17.61 17.80 17.50 17.73 424
4/22/2013 17.81 17.81 17.31 17.50 357
4/19/2013 17.92 17.93 17.75 17.84 288
4/18/2013 17.77 17.93 17.63 17.87 874
4/17/2013 17.81 17.88 17.69 17.74 763
4/16/2013 17.93 17.98 17.80 17.89 389
4/15/2013 18.48 18.53 17.73 17.82 687
4/12/2013 18.72 18.72 18.44 18.54 289
4/11/2013 18.52 18.84 18.49 18.79 225
4/10/2013 18.16 18.58 18.16 18.47 568
4/9/2013 18.20 18.24 18.10 18.16 340
4/8/2013 17.98 18.10 17.86 18.09 355
4/5/2013 17.75 17.98 17.53 17.97 418
4/4/2013 17.95 18.10 17.79 18.06 362
4/3/2013 17.73 18.20 17.73 17.99 765
4/2/2013 17.32 17.98 17.29 17.73 1856
4/1/2013 17.43 17.62 16.88 17.18 755
3/28/2013 17.50 17.60 17.39 17.42 642
3/27/2013 17.91 17.96 17.40 17.50 685
3/26/2013 17.83 18.06 17.78 17.97 272
3/25/2013 17.45 17.80 17.45 17.78 500
3/22/2013 17.26 17.39 17.26 17.36 254
3/21/2013 17.78 17.87 17.03 17.23 1481
3/20/2013 18.10 18.10 17.89 17.96 200
3/19/2013 18.21 18.33 17.96 18.02 441
3/18/2013 17.96 18.19 17.96 18.05 315
3/15/2013 17.80 18.22 17.80 18.19 787
3/14/2013 17.54 18.05 17.52 17.88 702
3/13/2013 17.71 17.80 17.44 17.46 638
3/12/2013 17.59 17.92 17.55 17.80 233
3/11/2013 17.92 18.07 17.61 17.68 491
3/8/2013 18.20 18.40 17.96 18.00 442
3/7/2013 18.25 18.25 17.77 18.02 621
3/6/2013 18.40 18.64 18.30 18.45 156
3/5/2013 18.20 18.44 18.18 18.40 148
3/4/2013 18.46 18.56 18.05 18.15 198
3/1/2013 17.69 18.56 17.67 18.55 492
2/28/2013 18.09 18.09 17.87 17.96 357
2/27/2013 18.17 18.20 18.00 18.06 159
2/26/2013 18.30 18.31 17.74 18.03 973
2/25/2013 18.97 18.97 18.18 18.18 368
2/22/2013 18.69 18.92 18.60 18.83 345
2/21/2013 18.68 18.68 18.51 18.55 339
2/20/2013 18.90 19.20 18.52 18.56 1203
2/19/2013 18.80 18.88 18.49 18.88 819
2/15/2013 18.86 18.91 18.75 18.85 346
2/14/2013 18.75 18.85 18.68 18.81 187
2/13/2013 18.64 18.85 18.53 18.82 250
2/12/2013 17.91 18.59 17.76 18.52 1276
2/11/2013 17.69 17.90 17.46 17.83 441
2/8/2013 17.76 17.89 17.60 17.68 304
2/7/2013 18.01 18.01 17.50 17.79 316
2/6/2013 17.76 18.05 17.30 17.96 686
2/5/2013 17.85 18.07 17.72 17.86 256
2/4/2013 17.95 17.95 17.52 17.76 462
2/1/2013 18.18 18.30 17.97 18.06 271
1/31/2013 18.11 18.30 18.00 18.07 245
1/30/2013 18.46 18.56 18.03 18.11 279
1/29/2013 18.54 18.65 18.26 18.48 452
1/28/2013 18.27 18.54 18.00 18.51 435
1/25/2013 18.86 18.97 18.10 18.30 359
1/24/2013 17.97 18.84 17.97 18.73 4257
1/23/2013 18.01 18.01 17.80 17.94 336
1/22/2013 18.04 18.26 17.88 17.97 811
1/18/2013 17.71 18.19 17.50 18.07 526
1/17/2013 17.78 17.94 17.60 17.77 228
1/16/2013 18.46 18.46 17.73 17.77 348
1/15/2013 18.60 18.66 18.26 18.46 393
1/14/2013 19.03 19.20 18.59 18.75 163
1/11/2013 18.79 19.10 18.40 19.02 215
1/10/2013 18.65 18.90 18.52 18.77 105
1/9/2013 18.44 18.65 18.35 18.62 129
1/8/2013 18.62 18.62 18.27 18.45 133
1/7/2013 18.71 18.72 18.50 18.63 137
1/4/2013 19.08 19.13 18.82 18.84 536
1/3/2013 19.36 19.38 18.84 18.93 309
1/2/2013 18.90 19.61 18.68 19.38 623
12/31/2012 18.36 18.72 17.84 18.47 1309
12/28/2012 18.58 18.85 18.36 18.40 202
12/27/2012 18.77 18.92 18.39 18.71 173
Marketplace
Trading Center