|
Closing price on 10/27/2015
|
|
| Open |
17.10 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
146,180 |
| Split-adjusted Price |
9.11 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2015
|
-0.10 / -0.58%
|
17.10
|
18.00
|
16.10
|
17.20
|
16.67
|
9.11
|
146,180
|
|
|
10/26/2015
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.16
|
20
|
|
|
10/23/2015
|
+0.20 / +1.19%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.35
|
9.00
|
1,590
|
|
|
10/22/2015
|
0.00 / 0.00%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.05
|
8.90
|
2,430
|
|
|
10/21/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.90
|
0
|
|
|
10/20/2015
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.70
|
8.90
|
1,260
|
|
|
10/19/2015
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.11
|
30
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.53
|
8.74
|
220
|
|
|
10/15/2015
|
-0.50 / -2.94%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.30
|
8.74
|
920
|
|
|
10/14/2015
|
-0.40 / -2.30%
|
17.50
|
18.50
|
17.00
|
17.00
|
17.72
|
9.00
|
790
|
|
|
10/13/2015
|
+0.40 / +2.35%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.25
|
9.21
|
30
|
|
|
10/12/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
0
|
|
|
10/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
0
|
|
|
10/8/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
0
|
|
|
10/7/2015
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
10
|
|
|
10/6/2015
|
+1.10 / +6.51%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
9.53
|
1,600
|
|
|
10/5/2015
|
-0.10 / -0.59%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.45
|
8.95
|
340
|
|
|
10/2/2015
|
-0.50 / -2.86%
|
16.90
|
18.00
|
16.30
|
17.00
|
17.71
|
9.00
|
960
|
|
|
10/1/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.27
|
0
|
|
|
9/30/2015
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.00
|
9.27
|
500
|
|
|
9/29/2015
|
-0.30 / -1.79%
|
16.00
|
16.50
|
15.70
|
16.50
|
16.15
|
8.74
|
3,900
|
|
|
9/28/2015
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.90
|
30
|
|
|
9/25/2015
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.70
|
8.69
|
140,100
|
|
|
9/24/2015
|
-0.10 / -0.60%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.25
|
8.84
|
800
|
|
|
9/23/2015
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.63
|
8.90
|
580
|
|
|
9/22/2015
|
0.00 / 0.00%
|
16.90
|
18.00
|
15.90
|
16.90
|
16.61
|
8.95
|
3,190
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.95
|
0
|
|
|
9/18/2015
|
-0.10 / -0.59%
|
16.00
|
17.00
|
15.90
|
16.90
|
15.97
|
8.95
|
2,380
|
|
|
9/17/2015
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.67
|
9.00
|
600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
0
|
|
|