|
Closing price on 1/5/2016
|
|
| Open |
16.10 |
| High |
17.40 |
| Low |
15.40 |
| Volume |
1,430 |
| Split-adjusted Price |
9.21 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+0.90 / +5.45%
|
16.10
|
17.40
|
15.40
|
17.40
|
16.08
|
9.21
|
1,430
|
|
|
1/4/2016
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.49
|
8.74
|
1,040
|
|
|
12/31/2015
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.13
|
8.74
|
4,030
|
|
|
12/30/2015
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.42
|
540
|
|
|
12/29/2015
|
-1.00 / -6.17%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.98
|
8.05
|
6,070
|
|
|
12/28/2015
|
-0.30 / -1.82%
|
15.50
|
16.30
|
15.40
|
16.20
|
16.19
|
8.58
|
37,670
|
|
|
12/25/2015
|
+0.20 / +1.23%
|
15.40
|
16.50
|
15.20
|
16.50
|
15.65
|
8.74
|
3,770
|
|
|
12/24/2015
|
-0.60 / -3.55%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.05
|
8.63
|
1,220
|
|
|
12/23/2015
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
8.95
|
230
|
|
|
12/22/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
15.40
|
16.50
|
15.78
|
8.74
|
2,280
|
|
|
12/21/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
15.60
|
16.50
|
15.89
|
8.74
|
2,140
|
|
|
12/18/2015
|
-0.20 / -1.18%
|
16.90
|
17.30
|
15.80
|
16.70
|
16.58
|
8.84
|
1,180
|
|
|
12/17/2015
|
-0.40 / -2.31%
|
16.70
|
17.10
|
16.20
|
16.90
|
16.73
|
8.95
|
1,360
|
|
|
12/16/2015
|
+0.50 / +2.98%
|
15.80
|
17.30
|
15.70
|
17.30
|
16.39
|
9.16
|
4,150
|
|
|
12/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.90
|
0
|
|
|
12/14/2015
|
0.00 / 0.00%
|
16.90
|
17.30
|
15.70
|
16.80
|
15.98
|
8.90
|
1,690
|
|
|
12/11/2015
|
+0.40 / +2.44%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.67
|
8.90
|
480
|
|
|
12/10/2015
|
-0.30 / -1.80%
|
15.80
|
16.60
|
15.60
|
16.40
|
15.96
|
8.69
|
3,320
|
|
|
12/9/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.84
|
0
|
|
|
12/8/2015
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.63
|
8.84
|
1,350
|
|
|
12/7/2015
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.10
|
16.80
|
16.63
|
8.90
|
650
|
|
|
12/4/2015
|
-0.10 / -0.59%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.50
|
8.95
|
870
|
|
|
12/3/2015
|
+0.30 / +1.80%
|
16.40
|
17.00
|
16.00
|
17.00
|
16.67
|
9.00
|
3,780
|
|
|
12/2/2015
|
+0.10 / +0.60%
|
16.70
|
17.00
|
15.50
|
16.70
|
16.52
|
8.84
|
2,240
|
|
|
12/1/2015
|
-0.90 / -5.14%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.67
|
8.79
|
1,020
|
|
|
11/30/2015
|
+0.20 / +1.16%
|
16.80
|
17.70
|
16.10
|
17.50
|
16.90
|
9.27
|
5,740
|
|
|
11/27/2015
|
0.00 / 0.00%
|
16.10
|
17.90
|
16.10
|
17.30
|
16.80
|
9.16
|
3,870
|
|
|
11/26/2015
|
+1.00 / +6.13%
|
16.40
|
17.30
|
15.20
|
17.30
|
15.85
|
9.16
|
151,170
|
|
|
11/25/2015
|
-0.20 / -1.21%
|
15.50
|
16.30
|
15.40
|
16.30
|
15.48
|
8.63
|
8,720
|
|
|
11/24/2015
|
-0.50 / -2.94%
|
16.70
|
16.80
|
15.90
|
16.50
|
16.17
|
8.74
|
2,660
|
|
|