GTS - Triple-S Management Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201924.6724.8124.4324.6524.6514,974
Jul 15, 201924.7525.2524.5624.6924.6960,800
Jul 12, 201924.6424.8524.3624.7424.7473,800
Jul 11, 201924.5224.9124.3424.6024.6079,300
Jul 10, 201924.8925.4024.5224.5524.5556,900
Jul 09, 201925.0125.0124.5024.9024.90128,200
Jul 08, 201925.0125.4424.8325.1625.1681,000
Jul 05, 201924.4625.3124.3225.0325.0368,300
Jul 03, 201924.5524.9224.3124.5424.5438,100
Jul 02, 201924.1824.4823.7824.4124.41110,000
Jul 01, 201924.2524.3723.7424.2224.2296,200
Jun 28, 201923.1324.1022.9623.8523.85159,400
Jun 27, 201922.5223.2722.5223.0223.0299,500
Jun 26, 201923.2623.5622.4622.4922.49115,700
Jun 25, 201923.1223.3322.9223.0823.0874,900
Jun 24, 201923.2623.6223.1023.1623.1660,500
Jun 21, 201923.3523.3522.6623.2123.21234,600
Jun 20, 201923.7023.9023.2723.4123.4193,400
Jun 19, 201923.2423.6022.8023.4723.4795,800
Jun 18, 201923.1623.8822.6423.2523.25105,800
Jun 17, 201922.8023.2122.4023.0223.0289,500
Jun 14, 201923.9724.0122.7022.7222.7273,100
Jun 13, 201923.1024.0622.8924.0324.03106,400
Jun 12, 201923.7123.7122.3622.9322.93140,600
Jun 11, 201923.8023.9323.1423.8523.8598,600
Jun 10, 201923.7323.9523.5423.6123.6152,100
Jun 07, 201923.6423.8623.1523.6323.6352,100
Jun 06, 201924.3224.3323.3523.6023.6045,800
Jun 05, 201925.3225.5024.2424.2624.2670,600
Jun 04, 201925.1025.5924.6525.2125.21108,000
Jun 03, 201924.5925.1024.4724.8324.83144,900
May 31, 201923.9224.5923.5424.5024.50112,300
May 30, 201925.1225.1923.5824.1524.15106,200
May 29, 201924.9825.3724.8125.0425.0463,200
May 28, 201925.7225.8524.9525.1625.1683,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...