GTS - Triple-S Management Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201926.2926.4825.2825.7725.7756,200
May 23, 201926.6926.6925.9326.0826.0879,200
May 22, 201927.2927.8026.4026.9926.99100,800
May 21, 201926.7227.8726.4727.3327.33116,900
May 20, 201926.5426.8926.1026.5026.50119,700
May 17, 201925.5326.8425.5326.6326.63112,400
May 16, 201925.1925.8325.0125.8125.81104,200
May 15, 201925.7425.8225.1025.1325.13121,400
May 14, 201926.2126.3525.5825.9825.98101,700
May 13, 201927.0027.1425.9026.0826.08133,400
May 10, 201927.3727.8227.1327.4027.40147,200
May 09, 201926.0027.5325.5627.2427.24262,500
May 08, 201924.1524.1523.4523.6823.6892,900
May 07, 201923.9624.3423.8024.2224.2285,000
May 06, 201923.9724.3323.8624.1524.1576,600
May 03, 201923.1724.2123.1424.1524.1596,900
May 02, 201922.1023.1322.1023.0623.0680,600
May 01, 201922.6922.6922.1222.1522.15189,200
Apr 30, 201922.9722.9722.1822.7222.72113,800
Apr 29, 201923.2323.2922.8423.0323.0375,300
Apr 26, 201922.8323.3522.5123.2223.2272,600
Apr 25, 201922.0222.8021.8422.7422.7461,100
Apr 24, 201921.8022.2421.6422.0522.05184,800
Apr 23, 201921.2421.9221.0621.8021.80126,000
Apr 22, 201920.8821.2920.8721.1821.18148,300
Apr 18, 201920.8221.0820.5620.8820.8898,100
Apr 17, 201922.5822.5820.4120.9320.93279,800
Apr 16, 201922.8222.8222.3722.6122.6191,200
Apr 15, 201922.8723.1122.4922.7122.7147,600
Apr 12, 201923.2223.2222.5222.8322.83105,100
Apr 11, 201923.4923.4922.7423.1923.1984,300
Apr 10, 201923.0523.8522.8323.5323.53166,700
Apr 09, 201922.7123.3322.5023.0723.07132,800
Apr 08, 201922.9723.2922.6522.7722.77106,000
Apr 05, 201923.2723.3923.0523.0823.0899,700
Apr 04, 201923.3723.7123.0523.3023.30114,800
Apr 03, 201923.5823.5823.0223.3723.37101,600
Apr 02, 201922.8423.4322.4323.2623.2698,300
Apr 01, 201922.9523.3722.7022.8922.89137,700
Mar 29, 201923.2423.2422.5222.8222.82175,500
Mar 28, 201922.8823.3422.3323.2423.24119,700
Mar 27, 201922.8923.1222.4522.9022.90182,400
Mar 26, 201924.9024.9023.0023.0723.0793,700
Mar 25, 201924.4324.8924.0224.6424.64138,200
Mar 22, 201925.6625.8924.2824.4224.42170,400
Mar 21, 201925.7226.3025.7225.9125.9188,900
Mar 20, 201926.6126.6625.5025.8525.85130,900
Mar 19, 201927.2827.2826.3626.8026.80144,700
Mar 18, 201924.6327.3224.6327.2827.28229,500
Mar 15, 201924.0824.9424.0824.6124.61374,200
Mar 14, 201924.1324.6923.9324.0024.00116,100
Mar 13, 201923.9724.4523.7224.1524.15115,500
Mar 12, 201923.3424.2123.0823.9123.91101,700
Mar 11, 201923.1823.5222.9723.3423.34113,700
Mar 08, 201923.1323.2422.8623.1023.1083,000
Mar 07, 201923.2423.5422.9623.2623.2670,400
Mar 06, 201924.8624.9222.8923.2523.25195,800
Mar 05, 201926.1326.1324.7424.8224.82126,800
Mar 04, 201926.1026.6025.7126.1626.16196,100
Mar 01, 201925.5726.3024.5026.2426.24137,800
Feb 28, 201922.5927.8122.3525.4425.44465,000
Feb 27, 201921.4222.0121.1621.5121.51126,200
Feb 26, 201921.5421.7120.9921.4421.4474,500
Feb 25, 201921.3522.0721.2021.5421.5491,500
Feb 22, 201921.5921.5921.0621.2621.2662,100
Feb 21, 201921.3121.9021.0521.5021.50141,800
Feb 20, 201920.4021.6220.2721.3221.32107,400
Feb 19, 201920.5520.6520.2120.3720.3782,200
Feb 15, 201920.6920.7420.3820.5520.5555,800
Feb 14, 201920.4320.7520.0120.5120.5176,800
Feb 13, 201920.5120.6919.9720.3720.3762,100
Feb 12, 201920.3720.5019.7720.3920.3963,800
Feb 11, 201920.0720.2119.4020.2020.20149,600
Feb 08, 201920.0720.1419.5819.9819.9867,700
Feb 07, 201919.9820.2319.7320.0420.0452,600
Feb 06, 201919.7820.5119.7820.1320.1374,200
Feb 05, 201920.2520.3619.7619.8219.8266,900
Feb 04, 201919.9720.4819.9020.1220.12102,700
Feb 01, 201920.1520.4419.8720.0020.00120,300
Jan 31, 201920.1020.2519.9120.1620.1670,800
Jan 30, 201920.1420.2219.9120.0920.0962,300
Jan 29, 201920.0320.0819.8319.9819.9844,000
Jan 28, 201919.7720.0319.6019.9819.9851,200
Jan 25, 201919.8020.1619.5019.8719.87125,200
Jan 24, 201919.7320.0819.5919.7919.7934,300
Jan 23, 201919.8319.8819.5219.7919.7972,500
Jan 22, 201919.4119.9719.3719.8319.83141,400
Jan 18, 201919.3219.6519.0919.6219.62177,000
Jan 17, 201918.3819.4518.3719.2619.26109,700
Jan 16, 201917.8218.5217.7018.5218.5277,100
Jan 15, 201917.4617.8617.2917.7517.75100,500
Jan 14, 201917.5417.7917.3617.4517.4560,200
Jan 11, 201917.4117.9017.3717.6517.6597,200
Jan 10, 201918.4018.5217.4217.5317.53148,800
Jan 09, 201918.1218.8517.9618.5418.5484,200
Jan 08, 201918.2618.3917.5718.1418.14198,700
Jan 07, 201917.6218.0817.3617.9017.90108,800
Jan 04, 201917.3817.9217.2017.6617.6671,200
Jan 03, 201917.4917.4916.7417.1417.14130,800
Jan 02, 201917.1917.5816.8817.5717.5795,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...