|
Closing price on 10/7/2016
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.85 |
| Volume |
330 |
| Split-adjusted Price |
6.96 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
-0.30 / -2.36%
|
12.00
|
12.40
|
11.85
|
12.40
|
12.12
|
6.96
|
330
|
|
|
10/6/2016
|
-0.10 / -0.78%
|
12.85
|
12.85
|
11.95
|
12.70
|
11.98
|
7.12
|
4,340
|
|
|
10/5/2016
|
-0.20 / -1.54%
|
12.50
|
12.95
|
12.10
|
12.80
|
12.24
|
7.18
|
2,450
|
|
|
10/4/2016
|
-0.45 / -3.35%
|
12.55
|
13.00
|
12.55
|
13.00
|
12.78
|
7.29
|
1,130
|
|
|
10/3/2016
|
+0.30 / +2.28%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
7.54
|
10
|
|
|
9/30/2016
|
+0.80 / +6.48%
|
12.40
|
13.15
|
11.60
|
13.15
|
12.90
|
7.38
|
620
|
|
|
9/29/2016
|
-0.90 / -6.79%
|
13.30
|
13.30
|
12.35
|
12.35
|
12.47
|
6.93
|
3,770
|
|
|
9/28/2016
|
0.00 / 0.00%
|
13.10
|
13.25
|
13.10
|
13.25
|
13.11
|
7.43
|
610
|
|
|
9/27/2016
|
+0.05 / +0.38%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
7.43
|
70
|
|
|
9/26/2016
|
-0.90 / -6.38%
|
14.15
|
14.15
|
13.15
|
13.20
|
13.66
|
7.40
|
470
|
|
|
9/23/2016
|
+0.10 / +0.71%
|
13.20
|
14.10
|
13.05
|
14.10
|
13.45
|
7.91
|
2,230
|
|
|
9/22/2016
|
-0.60 / -4.11%
|
14.55
|
14.55
|
13.60
|
14.00
|
14.03
|
7.85
|
2,780
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.19
|
0
|
|
|
9/20/2016
|
+0.05 / +0.34%
|
14.85
|
14.85
|
13.55
|
14.60
|
13.75
|
8.19
|
3,710
|
|
|
9/19/2016
|
-0.35 / -2.35%
|
13.90
|
14.80
|
13.90
|
14.55
|
13.99
|
8.16
|
3,360
|
|
|
9/16/2016
|
-0.10 / -0.67%
|
15.00
|
15.50
|
13.95
|
14.90
|
14.84
|
8.36
|
2,520
|
|
|
9/15/2016
|
-0.50 / -3.23%
|
14.45
|
15.25
|
14.45
|
15.00
|
14.79
|
8.41
|
2,080
|
|
|
9/14/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
0
|
|
|
9/13/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
0
|
|
|
9/12/2016
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
10
|
|
|
9/9/2016
|
-0.10 / -0.65%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.10
|
8.64
|
100
|
|
|
9/8/2016
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.60
|
15.50
|
15.04
|
8.69
|
4,720
|
|
|
9/7/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
30
|
|
|
9/6/2016
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
8.69
|
320
|
|
|
9/5/2016
|
-0.10 / -0.64%
|
15.00
|
15.60
|
14.90
|
15.60
|
15.28
|
8.75
|
90
|
|
|
9/1/2016
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.00
|
15.70
|
15.38
|
8.81
|
1,430
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.69
|
10
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.40
|
15.50
|
15.86
|
8.69
|
1,450
|
|
|
8/29/2016
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.38
|
8.69
|
1,810
|
|
|
8/26/2016
|
-0.50 / -3.16%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.46
|
8.58
|
3,170
|
|
|