Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triple-S Management Corp (NY: GTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.65 19.65 18.92 19.48 166,324 +0.65(+3.45%)
Nov 29, 2011 19.05 19.05 18.57 18.83 153,347 -0.22(-1.15%)
Nov 28, 2011 18.35 19.20 18.19 19.05 117,423 +1.46(+8.30%)
Nov 25, 2011 17.65 17.96 17.50 17.59 36,312 -0.18(-1.01%)
Nov 23, 2011 18.37 18.37 17.72 17.77 60,016 -0.75(-4.05%)
Nov 22, 2011 18.97 18.97 18.47 18.52 26,897 -0.43(-2.27%)
Nov 21, 2011 18.84 19.16 18.76 18.95 51,928 -0.26(-1.35%)
Nov 18, 2011 19.05 19.28 18.90 19.21 35,660 +0.18(+0.95%)
Nov 17, 2011 19.23 19.46 18.92 19.03 37,133 -0.18(-0.94%)
Nov 16, 2011 19.62 19.69 19.15 19.21 57,476 -0.61(-3.08%)
Nov 15, 2011 19.51 19.99 19.28 19.82 92,115 +0.24(+1.23%)
Nov 14, 2011 19.78 19.85 19.40 19.58 71,157 -0.37(-1.85%)
Nov 11, 2011 19.59 20.08 19.59 19.95 72,316 +0.57(+2.94%)
Nov 10, 2011 19.02 19.49 18.94 19.38 74,549 +0.54(+2.87%)
Nov 09, 2011 19.01 19.33 18.83 18.84 118,685 -0.64(-3.29%)
Nov 08, 2011 19.43 19.59 18.73 19.48 76,575 +0.16(+0.83%)
Nov 07, 2011 19.19 19.38 18.68 19.32 56,891 +0.13(+0.68%)
Nov 04, 2011 18.91 19.27 18.75 19.19 71,000 +0.09(+0.47%)
Nov 03, 2011 18.32 19.13 18.17 19.10 110,665 +1.05(+5.82%)
Nov 02, 2011 16.95 18.08 16.57 18.05 251,350 -0.38(-2.06%)
Nov 01, 2011 18.05 18.85 17.69 18.43 113,860 -0.57(-3.00%)
Oct 31, 2011 19.15 19.33 18.95 19.00 89,898 -0.44(-2.26%)
Oct 28, 2011 19.92 20.00 18.99 19.44 195,142 -0.60(-2.99%)
Oct 27, 2011 20.06 20.34 19.77 20.04 171,351 +0.44(+2.24%)
Oct 26, 2011 19.15 19.81 18.80 19.60 70,731 +0.68(+3.59%)
Oct 25, 2011 18.93 19.18 18.82 18.92 68,251 -0.24(-1.25%)
Oct 24, 2011 18.45 19.20 18.36 19.16 118,154 +0.81(+4.41%)
Oct 21, 2011 18.33 18.49 18.05 18.35 75,969 +0.38(+2.11%)
Oct 20, 2011 17.99 18.07 17.48 17.97 60,583 +0.06(+0.34%)
Oct 19, 2011 18.40 18.50 17.84 17.91 101,152 -0.13(-0.72%)
Oct 18, 2011 17.75 18.23 17.74 18.04 112,962 +0.34(+1.92%)
Oct 17, 2011 18.25 18.30 17.67 17.70 105,965 -0.79(-4.27%)
Oct 14, 2011 18.38 18.58 18.16 18.49 130,416 +0.37(+2.04%)
Oct 13, 2011 18.34 18.34 17.90 18.12 140,157 -0.29(-1.58%)
Oct 12, 2011 18.81 19.06 18.34 18.41 161,291 -0.25(-1.34%)
Oct 11, 2011 18.41 19.02 18.31 18.66 110,189 +0.05(+0.27%)
Oct 10, 2011 18.36 18.63 18.08 18.61 132,598 +0.71(+3.97%)
Oct 07, 2011 18.01 18.42 17.69 17.90 138,835 -0.10(-0.56%)
Oct 06, 2011 17.94 18.26 17.76 18.00 122,411 -0.04(-0.22%)
Oct 05, 2011 17.79 18.21 17.48 18.04 97,379 +0.29(+1.63%)
Oct 04, 2011 16.56 17.97 14.45 17.75 229,825 +1.16(+6.99%)
Oct 03, 2011 17.97 18.07 16.49 16.59 314,925 -0.16(-0.96%)
Sep 30, 2011 16.57 17.00 16.55 16.75 214,838 -0.11(-0.65%)
Sep 29, 2011 16.83 16.90 16.44 16.86 231,916 +0.43(+2.62%)
Sep 28, 2011 17.11 17.14 16.27 16.43 139,595 -0.70(-4.09%)
Sep 27, 2011 16.50 17.33 16.23 17.13 310,933 +0.93(+5.74%)
Sep 26, 2011 16.05 16.25 15.60 16.20 68,371 +0.36(+2.27%)
Sep 23, 2011 15.28 15.89 15.28 15.84 105,366 +0.53(+3.46%)
Sep 22, 2011 15.33 15.91 15.07 15.31 136,977 -0.50(-3.16%)
Sep 21, 2011 16.05 16.57 15.75 15.81 165,437 -0.19(-1.19%)
Sep 20, 2011 16.33 16.48 15.99 16.00 63,872 -0.21(-1.30%)
Sep 19, 2011 16.43 16.47 15.95 16.21 39,916 -0.59(-3.51%)
Sep 16, 2011 16.97 17.06 16.70 16.80 79,985 -0.06(-0.36%)
Sep 15, 2011 16.67 16.90 16.37 16.86 80,826 +0.43(+2.62%)
Sep 14, 2011 16.53 16.67 15.92 16.43 136,687 +0.13(+0.80%)
Sep 13, 2011 16.20 16.43 15.87 16.30 118,294 +0.15(+0.93%)
Sep 12, 2011 15.23 16.20 15.23 16.15 125,529 +0.61(+3.93%)
Sep 09, 2011 15.94 16.13 15.38 15.54 90,115 -0.60(-3.72%)
Sep 08, 2011 16.41 16.70 16.09 16.14 68,391 -0.48(-2.89%)
Sep 07, 2011 16.13 16.65 16.13 16.62 76,008 +0.80(+5.06%)
Sep 06, 2011 15.69 16.09 15.54 15.82 117,364 -0.25(-1.56%)
Sep 02, 2011 16.36 16.65 15.97 16.07 118,322 -0.80(-4.74%)
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.