|
Closing price on 10/24/2014
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
4,750 |
| Split-adjusted Price |
7.36 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.50
|
15.40
|
15.40
|
7.36
|
4,750
|
|
|
10/23/2014
|
+0.10 / +0.67%
|
14.00
|
15.40
|
14.00
|
15.10
|
15.10
|
7.22
|
9,490
|
|
|
10/22/2014
|
+0.70 / +4.90%
|
14.40
|
15.30
|
13.30
|
15.00
|
15.00
|
7.17
|
91,050
|
|
|
10/21/2014
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
6.83
|
110
|
|
|
10/20/2014
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.00
|
6.69
|
350
|
|
|
10/17/2014
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.69
|
10
|
|
|
10/16/2014
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.00
|
13.60
|
13.60
|
6.50
|
210
|
|
|
10/15/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.55
|
540
|
|
|
10/14/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.70
|
13.70
|
6.55
|
18,160
|
|
|
10/13/2014
|
+0.60 / +4.58%
|
13.30
|
13.90
|
13.00
|
13.70
|
13.70
|
6.55
|
6,930
|
|
|
10/10/2014
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.26
|
1,000
|
|
|
10/9/2014
|
+0.60 / +4.48%
|
12.70
|
14.00
|
12.70
|
14.00
|
14.00
|
6.69
|
15,860
|
|
|
10/8/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.70
|
13.40
|
13.40
|
6.40
|
1,790
|
|
|
10/7/2014
|
-0.10 / -0.74%
|
12.60
|
14.00
|
12.60
|
13.40
|
13.40
|
6.40
|
5,750
|
|
|
10/6/2014
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
6.45
|
3,390
|
|
|
10/3/2014
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.60
|
13.30
|
13.30
|
6.36
|
3,560
|
|
|
10/2/2014
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
6.21
|
161,710
|
|
|
10/1/2014
|
+0.50 / +4.17%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
5.97
|
34,180
|
|
|
9/30/2014
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.00
|
5.74
|
19,720
|
|
|
9/29/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
6.17
|
1,540
|
|
|
9/26/2014
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.00
|
12.60
|
12.60
|
6.02
|
13,740
|
|
|
9/25/2014
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.60
|
12.40
|
12.40
|
5.93
|
1,974,717
|
|
|
9/24/2014
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
5.74
|
18,090
|
|
|
9/23/2014
|
+0.20 / +1.79%
|
11.00
|
11.90
|
11.00
|
11.40
|
11.40
|
5.45
|
2,470,467
|
|
|
9/22/2014
|
+0.10 / +0.90%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
5.35
|
26,810
|
|
|
9/19/2014
|
-0.70 / -5.93%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.10
|
5.31
|
19,820
|
|
|
9/18/2014
|
+0.50 / +4.42%
|
11.90
|
12.00
|
10.60
|
11.80
|
11.80
|
5.64
|
6,930
|
|
|
9/17/2014
|
-0.40 / -3.42%
|
11.70
|
12.00
|
11.20
|
11.30
|
11.30
|
5.40
|
3,220
|
|
|
9/16/2014
|
+0.30 / +2.63%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.70
|
5.59
|
880
|
|
|
9/15/2014
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.45
|
230
|
|
|