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 (%)
Dec 31, 2009 17.44 17.60 17.60 17.60 54,900 +0.07(+0.40%)
Dec 30, 2009 17.42 17.54 17.15 17.53 58,217 -0.04(-0.23%)
Dec 29, 2009 17.52 17.59 17.33 17.57 19,440 +0.14(+0.80%)
Dec 28, 2009 17.84 17.84 17.30 17.43 56,355 -0.41(-2.30%)
Dec 24, 2009 17.74 17.85 17.67 17.84 29,804 +0.11(+0.62%)
Dec 23, 2009 17.17 17.74 16.98 17.73 58,507 +0.69(+4.05%)
Dec 22, 2009 16.72 17.18 16.51 17.04 102,609 +0.39(+2.34%)
Dec 21, 2009 16.95 16.99 16.50 16.65 85,420 -0.31(-1.83%)
Dec 18, 2009 16.68 16.99 16.50 16.96 197,518 +0.43(+2.60%)
Dec 17, 2009 16.49 16.71 16.46 16.53 78,376 +0.03(+0.18%)
Dec 16, 2009 16.49 16.54 16.30 16.50 106,959 +0.10(+0.61%)
Dec 15, 2009 16.35 16.49 16.21 16.40 87,970 -0.03(-0.18%)
Dec 14, 2009 16.25 16.43 16.16 16.43 39,044 +0.21(+1.29%)
Dec 11, 2009 16.35 16.39 16.09 16.22 21,383 -0.01(-0.06%)
Dec 10, 2009 16.24 16.52 16.04 16.23 89,717 +0.01(+0.06%)
Dec 09, 2009 15.87 16.22 15.76 16.22 93,713 +0.41(+2.59%)
Dec 08, 2009 16.12 16.12 15.75 15.81 60,358 -0.35(-2.17%)
Dec 07, 2009 16.07 16.29 16.05 16.16 38,689 +0.11(+0.69%)
Dec 04, 2009 16.18 16.46 15.87 16.05 85,463 +0.00(+0.00%)
Dec 03, 2009 16.25 16.45 16.00 16.05 86,955 -0.11(-0.68%)
Dec 02, 2009 16.41 16.54 16.11 16.16 87,478 -0.29(-1.76%)
Dec 01, 2009 16.22 16.57 15.96 16.45 256,097 +0.39(+2.43%)
Nov 30, 2009 16.23 16.28 15.87 16.06 145,168 -0.09(-0.56%)
Nov 27, 2009 16.17 16.49 16.09 16.15 39,476 -0.50(-3.00%)
Nov 25, 2009 16.73 16.82 16.62 16.65 31,196 -0.07(-0.42%)
Nov 24, 2009 16.59 16.82 16.43 16.72 33,902 +0.08(+0.48%)
Nov 23, 2009 16.61 16.89 16.51 16.64 77,139 +0.26(+1.59%)
Nov 20, 2009 16.28 16.45 16.25 16.38 61,223 -0.04(-0.24%)
Nov 19, 2009 16.18 16.72 16.02 16.42 76,507 +0.10(+0.61%)
Nov 18, 2009 16.49 16.51 16.01 16.32 88,954 -0.22(-1.33%)
Nov 17, 2009 16.43 16.54 16.21 16.54 74,183 +0.00(+0.00%)
Nov 16, 2009 16.21 16.74 16.05 16.54 94,948 +0.49(+3.05%)
Nov 13, 2009 15.91 16.33 15.69 16.05 29,996 +0.26(+1.65%)
Nov 12, 2009 16.54 16.57 15.74 15.79 109,141 -0.83(-4.99%)
Nov 11, 2009 16.56 16.71 16.34 16.62 55,462 +0.30(+1.84%)
Nov 10, 2009 16.42 16.52 16.16 16.32 72,970 -0.22(-1.33%)
Nov 09, 2009 16.38 16.70 16.24 16.54 86,856 +0.32(+1.97%)
Nov 06, 2009 16.13 16.40 15.91 16.22 107,570 +0.19(+1.19%)
Nov 05, 2009 14.83 16.05 14.50 16.03 148,210 +1.27(+8.60%)
Nov 04, 2009 15.93 16.50 14.55 14.76 279,494 -1.22(-7.63%)
Nov 03, 2009 16.16 16.50 15.22 15.98 152,231 -0.94(-5.56%)
Nov 02, 2009 16.75 17.20 16.60 16.92 72,514 +0.22(+1.32%)
Oct 30, 2009 16.67 16.88 16.18 16.70 125,338 -0.12(-0.71%)
Oct 29, 2009 16.84 17.06 16.69 16.82 50,948 +0.15(+0.90%)
Oct 28, 2009 17.05 17.11 16.63 16.67 56,764 -0.35(-2.06%)
Oct 27, 2009 17.06 17.34 16.98 17.02 36,121 +0.06(+0.35%)
Oct 26, 2009 17.29 17.63 16.85 16.96 31,993 -0.34(-1.97%)
Oct 23, 2009 17.44 17.46 17.13 17.30 64,449 -0.24(-1.37%)
Oct 22, 2009 16.96 17.60 16.87 17.54 85,317 +0.61(+3.60%)
Oct 21, 2009 16.89 17.21 16.83 16.93 106,363 -0.09(-0.53%)
Oct 20, 2009 17.00 17.14 16.99 17.02 46,940 -0.24(-1.39%)
Oct 19, 2009 17.21 17.49 17.11 17.26 53,989 +0.01(+0.06%)
Oct 16, 2009 17.07 17.41 16.96 17.25 68,399 +0.02(+0.12%)
Oct 15, 2009 17.00 17.31 16.92 17.23 76,016 +0.14(+0.82%)
Oct 14, 2009 16.76 17.19 16.60 17.09 134,059 +0.54(+3.26%)
Oct 13, 2009 16.45 16.63 16.28 16.55 91,497 +0.03(+0.18%)
Oct 12, 2009 16.88 17.12 16.30 16.52 120,055 -0.48(-2.82%)
Oct 09, 2009 17.04 17.19 16.95 17.00 32,739 -0.01(-0.06%)
Oct 08, 2009 16.99 17.45 16.43 17.01 126,386 +0.03(+0.18%)
Oct 07, 2009 16.62 16.98 16.51 16.98 54,909 +0.45(+2.72%)
Oct 06, 2009 16.74 16.97 16.30 16.53 85,933 -0.23(-1.37%)
Oct 05, 2009 16.73 16.94 16.60 16.76 55,372 +0.10(+0.60%)
Oct 02, 2009 16.23 16.84 15.90 16.66 94,853 +0.35(+2.15%)
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.