|
Closing price on 11/26/2015
|
|
| Open |
16.40 |
| High |
17.30 |
| Low |
15.20 |
| Volume |
151,170 |
| Split-adjusted Price |
9.16 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2015
|
+1.00 / +6.13%
|
16.40
|
17.30
|
15.20
|
17.30
|
15.85
|
9.16
|
151,170
|
|
|
11/25/2015
|
-0.20 / -1.21%
|
15.50
|
16.30
|
15.40
|
16.30
|
15.48
|
8.63
|
8,720
|
|
|
11/24/2015
|
-0.50 / -2.94%
|
16.70
|
16.80
|
15.90
|
16.50
|
16.17
|
8.74
|
2,660
|
|
|
11/23/2015
|
-0.50 / -2.86%
|
17.60
|
18.00
|
16.30
|
17.00
|
16.72
|
9.00
|
2,870
|
|
|
11/20/2015
|
0.00 / 0.00%
|
17.60
|
18.50
|
16.30
|
17.50
|
16.89
|
9.27
|
2,250
|
|
|
11/19/2015
|
-0.20 / -1.13%
|
17.80
|
18.00
|
16.50
|
17.50
|
16.63
|
9.27
|
4,690
|
|
|
11/18/2015
|
-0.60 / -3.28%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.40
|
9.37
|
560
|
|
|
11/17/2015
|
+0.30 / +1.67%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.18
|
9.69
|
120,220
|
|
|
11/16/2015
|
-0.20 / -1.10%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.29
|
9.53
|
4,800
|
|
|
11/13/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.64
|
110
|
|
|
11/12/2015
|
+1.10 / +6.43%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.85
|
9.64
|
60
|
|
|
11/11/2015
|
-0.30 / -1.72%
|
16.30
|
17.20
|
16.20
|
17.10
|
16.95
|
9.06
|
590
|
|
|
11/10/2015
|
-0.30 / -1.69%
|
17.80
|
17.80
|
16.50
|
17.40
|
17.29
|
9.21
|
2,140
|
|
|
11/9/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
16.50
|
17.70
|
17.24
|
9.37
|
580
|
|
|
11/6/2015
|
0.00 / 0.00%
|
17.80
|
18.50
|
16.50
|
17.70
|
17.11
|
9.37
|
3,740
|
|
|
11/5/2015
|
+0.40 / +2.31%
|
16.10
|
18.50
|
16.10
|
17.70
|
16.57
|
9.37
|
5,250
|
|
|
11/4/2015
|
-0.20 / -1.14%
|
16.30
|
17.30
|
16.30
|
17.30
|
16.59
|
9.16
|
2,110
|
|
|
11/3/2015
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
9.27
|
140
|
|
|
11/2/2015
|
-1.00 / -5.56%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.95
|
9.00
|
1,180
|
|
|
10/30/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.53
|
0
|
|
|
10/29/2015
|
+0.10 / +0.56%
|
18.00
|
19.00
|
18.00
|
18.00
|
18.02
|
9.53
|
1,720
|
|
|
10/28/2015
|
+0.70 / +4.07%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.60
|
9.48
|
60
|
|
|
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
|
|
|