|
|
Closing price on 11/1/2021
|
|
| Open |
23.35 |
| High |
23.35 |
| Low |
23.30 |
| Volume |
299,300 |
| Split-adjusted Price |
20.22 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+1.50 / +6.86%
|
23.35
|
23.35
|
23.30
|
23.35
|
23.35
|
20.22
|
299,300
|
|
|
10/29/2021
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
18.92
|
90,700
|
|
|
10/28/2021
|
+1.30 / +6.79%
|
20.45
|
20.45
|
20.20
|
20.45
|
20.43
|
17.71
|
265,700
|
|
|
10/27/2021
|
+1.25 / +6.98%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
16.59
|
58,000
|
|
|
10/26/2021
|
+1.15 / +6.87%
|
16.55
|
17.90
|
16.55
|
17.90
|
17.63
|
15.50
|
119,900
|
|
|
10/25/2021
|
+0.45 / +2.76%
|
15.95
|
16.75
|
15.95
|
16.75
|
16.41
|
14.51
|
23,100
|
|
|
10/22/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.35
|
14.12
|
15,600
|
|
|
10/21/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
14.20
|
5,500
|
|
|
10/20/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.26
|
14.29
|
29,700
|
|
|
10/19/2021
|
-0.50 / -2.98%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.45
|
14.12
|
36,300
|
|
|
10/18/2021
|
-0.70 / -4.00%
|
17.20
|
17.30
|
16.75
|
16.80
|
16.90
|
14.55
|
48,700
|
|
|
10/15/2021
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.25
|
17.50
|
17.46
|
15.16
|
14,200
|
|
|
10/14/2021
|
+0.45 / +2.62%
|
17.40
|
18.35
|
17.40
|
17.60
|
17.80
|
15.24
|
18,600
|
|
|
10/13/2021
|
-0.25 / -1.44%
|
17.25
|
17.30
|
17.15
|
17.15
|
17.18
|
14.85
|
10,300
|
|
|
10/12/2021
|
-0.30 / -1.69%
|
17.30
|
17.55
|
17.30
|
17.40
|
17.39
|
15.07
|
9,200
|
|
|
10/11/2021
|
-0.10 / -0.56%
|
18.40
|
18.40
|
17.15
|
17.70
|
17.41
|
15.33
|
20,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.61
|
15.42
|
6,900
|
|
|
10/7/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.65
|
17.80
|
17.73
|
15.42
|
12,800
|
|
|
10/6/2021
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.50
|
17.90
|
17.87
|
15.50
|
26,900
|
|
|
10/5/2021
|
+0.60 / +3.45%
|
17.95
|
18.60
|
17.40
|
18.00
|
17.91
|
15.59
|
35,900
|
|
|
10/4/2021
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.24
|
15.07
|
23,200
|
|
|
10/1/2021
|
+0.20 / +1.19%
|
16.80
|
17.70
|
16.80
|
17.00
|
17.20
|
14.72
|
8,800
|
|
|
9/30/2021
|
+0.20 / +1.20%
|
16.80
|
17.35
|
16.60
|
16.80
|
16.85
|
14.55
|
25,400
|
|
|
9/29/2021
|
-0.60 / -3.49%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.73
|
14.38
|
16,500
|
|
|
9/28/2021
|
+0.40 / +2.38%
|
16.75
|
17.20
|
16.60
|
17.20
|
16.79
|
14.90
|
26,200
|
|
|
9/27/2021
|
-0.85 / -4.82%
|
17.15
|
17.15
|
16.70
|
16.80
|
16.94
|
14.55
|
11,100
|
|
|
9/24/2021
|
-0.15 / -0.84%
|
17.90
|
18.30
|
17.60
|
17.65
|
17.91
|
15.29
|
40,600
|
|
|
9/23/2021
|
+0.70 / +4.09%
|
17.10
|
18.25
|
17.10
|
17.80
|
17.83
|
15.42
|
139,100
|
|
|
9/22/2021
|
+0.20 / +1.18%
|
16.60
|
17.15
|
16.60
|
17.10
|
16.96
|
14.81
|
20,400
|
|
|
9/21/2021
|
-0.20 / -1.17%
|
17.05
|
17.05
|
16.40
|
16.90
|
16.54
|
14.64
|
23,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|