|
Closing price on 10/10/2017
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
14.25 |
| Volume |
57,420 |
| Split-adjusted Price |
9.24 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
+0.05 / +0.33%
|
15.10
|
15.15
|
14.25
|
15.15
|
15.10
|
9.24
|
57,420
|
|
|
10/9/2017
|
+0.05 / +0.33%
|
15.40
|
15.60
|
14.10
|
15.10
|
15.00
|
9.21
|
534,360
|
|
|
10/6/2017
|
-0.65 / -4.14%
|
15.80
|
15.80
|
15.05
|
15.05
|
15.38
|
9.18
|
534,320
|
|
|
10/5/2017
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.50
|
9.57
|
534,930
|
|
|
10/4/2017
|
-0.40 / -2.48%
|
15.10
|
15.85
|
15.10
|
15.70
|
15.49
|
9.57
|
535,350
|
|
|
10/3/2017
|
+0.35 / +2.22%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.95
|
9.82
|
534,690
|
|
|
10/2/2017
|
-1.15 / -6.80%
|
15.75
|
17.25
|
15.75
|
15.75
|
16.13
|
9.60
|
535,790
|
|
|
9/29/2017
|
+0.80 / +4.97%
|
15.00
|
16.90
|
15.00
|
16.90
|
15.90
|
10.30
|
541,790
|
|
|
9/28/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.82
|
533,930
|
|
|
9/27/2017
|
-0.05 / -0.31%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.05
|
9.82
|
534,240
|
|
|
9/26/2017
|
+0.55 / +3.53%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.85
|
534,040
|
|
|
9/25/2017
|
-0.90 / -5.45%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.95
|
9.51
|
546,390
|
|
|
9/22/2017
|
+0.35 / +2.17%
|
16.45
|
16.70
|
15.35
|
16.50
|
16.07
|
10.06
|
538,970
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.85
|
534,110
|
|
|
9/20/2017
|
-0.15 / -0.92%
|
16.20
|
16.20
|
16.15
|
16.15
|
16.18
|
9.85
|
534,550
|
|
|
9/19/2017
|
-0.25 / -1.51%
|
17.00
|
17.00
|
15.40
|
16.30
|
15.47
|
9.94
|
546,790
|
|
|
9/18/2017
|
+0.15 / +0.91%
|
16.90
|
16.90
|
16.20
|
16.55
|
16.67
|
10.09
|
534,110
|
|
|
9/15/2017
|
+0.40 / +2.50%
|
15.15
|
16.60
|
15.15
|
16.40
|
16.33
|
10.00
|
535,890
|
|
|
9/14/2017
|
-0.50 / -3.03%
|
16.25
|
16.50
|
16.00
|
16.00
|
16.06
|
9.76
|
535,860
|
|
|
9/13/2017
|
-0.15 / -0.90%
|
16.65
|
16.85
|
16.50
|
16.50
|
16.58
|
10.06
|
537,610
|
|
|
9/12/2017
|
+0.85 / +5.38%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
10.15
|
534,370
|
|
|
9/11/2017
|
-1.15 / -6.78%
|
17.30
|
17.30
|
15.80
|
15.80
|
15.93
|
9.63
|
542,530
|
|
|
9/8/2017
|
-0.50 / -2.87%
|
16.25
|
17.90
|
16.25
|
16.95
|
16.65
|
10.33
|
541,980
|
|
|
9/7/2017
|
-0.25 / -1.41%
|
16.50
|
17.80
|
16.50
|
17.45
|
16.89
|
10.64
|
535,410
|
|
|
9/6/2017
|
-0.05 / -0.28%
|
16.60
|
17.90
|
16.55
|
17.70
|
16.76
|
10.79
|
535,780
|
|
|
9/5/2017
|
-0.25 / -1.39%
|
17.80
|
17.80
|
16.75
|
17.75
|
16.94
|
10.82
|
536,940
|
|
|
9/1/2017
|
-0.40 / -2.17%
|
17.15
|
18.05
|
17.15
|
18.00
|
17.18
|
10.97
|
536,200
|
|
|
8/31/2017
|
+0.45 / +2.51%
|
18.40
|
18.40
|
18.15
|
18.40
|
18.34
|
11.22
|
534,520
|
|
|
8/30/2017
|
+0.25 / +1.41%
|
17.05
|
18.30
|
16.50
|
17.95
|
17.28
|
10.94
|
538,270
|
|
|
8/29/2017
|
-0.50 / -2.75%
|
17.00
|
17.70
|
16.95
|
17.70
|
17.34
|
10.79
|
535,290
|
|
|