|
Closing price on 10/3/2014
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
3,560 |
| Split-adjusted Price |
6.68 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.60
|
13.30
|
13.30
|
6.68
|
3,560
|
|
|
10/2/2014
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
6.53
|
161,710
|
|
|
10/1/2014
|
+0.50 / +4.17%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
6.28
|
34,180
|
|
|
9/30/2014
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.00
|
6.03
|
19,720
|
|
|
9/29/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
6.48
|
1,540
|
|
|
9/26/2014
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.00
|
12.60
|
12.60
|
6.33
|
13,740
|
|
|
9/25/2014
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.60
|
12.40
|
12.40
|
6.23
|
1,974,717
|
|
|
9/24/2014
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
6.03
|
18,090
|
|
|
9/23/2014
|
+0.20 / +1.79%
|
11.00
|
11.90
|
11.00
|
11.40
|
11.40
|
5.73
|
2,470,467
|
|
|
9/22/2014
|
+0.10 / +0.90%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.20
|
5.63
|
26,810
|
|
|
9/19/2014
|
-0.70 / -5.93%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.10
|
5.58
|
19,820
|
|
|
9/18/2014
|
+0.50 / +4.42%
|
11.90
|
12.00
|
10.60
|
11.80
|
11.80
|
5.93
|
6,930
|
|
|
9/17/2014
|
-0.40 / -3.42%
|
11.70
|
12.00
|
11.20
|
11.30
|
11.30
|
5.68
|
3,220
|
|
|
9/16/2014
|
+0.30 / +2.63%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.70
|
5.88
|
880
|
|
|
9/15/2014
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.73
|
230
|
|
|
9/12/2014
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
6.03
|
5,180
|
|
|
9/11/2014
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.93
|
600
|
|
|
9/10/2014
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.30
|
11.90
|
11.90
|
5.98
|
3,320
|
|
|
9/9/2014
|
-0.10 / -0.83%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
6.03
|
1,060
|
|
|
9/8/2014
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.30
|
12.10
|
12.10
|
6.08
|
1,960
|
|
|
9/5/2014
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
6.08
|
150
|
|
|
9/4/2014
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
12.00
|
6.03
|
1,410
|
|
|
9/3/2014
|
-0.70 / -5.74%
|
12.20
|
12.80
|
11.40
|
11.50
|
11.50
|
5.78
|
5,490
|
|
|
8/29/2014
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.00
|
12.20
|
12.20
|
6.13
|
11,270
|
|
|
8/28/2014
|
+0.40 / +3.54%
|
11.80
|
11.80
|
10.60
|
11.70
|
11.70
|
5.88
|
10,800
|
|
|
8/27/2014
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.30
|
5.68
|
10,610
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.63
|
0
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.63
|
0
|
|
|
8/22/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.63
|
0
|
|
|
8/21/2014
|
+0.40 / +3.70%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
5.63
|
6,360
|
|
|