|
Closing price on 10/19/2017
|
|
| Open |
14.00 |
| High |
14.85 |
| Low |
13.95 |
| Volume |
65,030 |
| Split-adjusted Price |
9.05 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
-0.10 / -0.67%
|
14.00
|
14.85
|
13.95
|
14.85
|
14.07
|
9.05
|
65,030
|
|
|
10/18/2017
|
+0.25 / +1.70%
|
15.50
|
15.50
|
14.95
|
14.95
|
15.23
|
9.11
|
58,570
|
|
|
10/17/2017
|
-0.75 / -4.85%
|
14.65
|
15.40
|
14.55
|
14.70
|
14.69
|
8.96
|
62,650
|
|
|
10/16/2017
|
-0.15 / -0.96%
|
15.75
|
15.75
|
14.70
|
15.45
|
15.15
|
9.42
|
60,630
|
|
|
10/13/2017
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.51
|
58,440
|
|
|
10/12/2017
|
+0.45 / +2.93%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.59
|
9.63
|
58,860
|
|
|
10/11/2017
|
+0.20 / +1.32%
|
15.35
|
15.35
|
15.20
|
15.35
|
15.31
|
9.36
|
57,320
|
|
|
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
|
|
|