|
Closing price on 12/21/2017
|
|
| Open |
15.65 |
| High |
17.60 |
| Low |
15.50 |
| Volume |
3,470 |
| Split-adjusted Price |
10.73 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+1.15 / +6.99%
|
15.65
|
17.60
|
15.50
|
17.60
|
16.14
|
10.73
|
3,470
|
|
|
12/20/2017
|
-0.05 / -0.30%
|
15.50
|
16.45
|
15.50
|
16.45
|
16.00
|
10.03
|
750
|
|
|
12/19/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.50
|
16.50
|
15.52
|
10.06
|
580
|
|
|
12/18/2017
|
+1.00 / +6.45%
|
16.00
|
16.50
|
15.20
|
16.50
|
15.44
|
10.06
|
2,590
|
|
|
12/15/2017
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.45
|
720
|
|
|
12/14/2017
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.94
|
30
|
|
|
12/13/2017
|
-0.40 / -2.44%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.67
|
9.76
|
120
|
|
|
12/12/2017
|
+0.45 / +2.82%
|
14.90
|
16.45
|
14.90
|
16.40
|
15.97
|
10.00
|
1,190
|
|
|
12/11/2017
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
9.72
|
100
|
|
|
12/8/2017
|
0.00 / 0.00%
|
15.20
|
15.95
|
15.20
|
15.95
|
15.58
|
9.72
|
220
|
|
|
12/7/2017
|
+0.50 / +3.24%
|
16.00
|
16.00
|
15.10
|
15.95
|
15.38
|
9.72
|
260
|
|
|
12/6/2017
|
-1.10 / -6.65%
|
15.50
|
16.20
|
15.45
|
15.45
|
15.65
|
9.42
|
430
|
|
|
12/5/2017
|
-0.30 / -1.78%
|
15.70
|
16.70
|
15.70
|
16.55
|
16.52
|
10.09
|
1,150
|
|
|
12/4/2017
|
-0.35 / -2.03%
|
16.00
|
17.00
|
16.00
|
16.85
|
16.22
|
10.27
|
370
|
|
|
12/1/2017
|
+0.60 / +3.61%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.49
|
200
|
|
|
11/30/2017
|
+1.00 / +6.41%
|
14.60
|
16.60
|
14.55
|
16.60
|
15.45
|
10.12
|
7,900
|
|
|
11/29/2017
|
-0.05 / -0.32%
|
14.60
|
15.60
|
14.60
|
15.60
|
14.93
|
9.51
|
1,110
|
|
|
11/28/2017
|
-0.25 / -1.57%
|
14.90
|
15.65
|
14.80
|
15.65
|
15.19
|
9.54
|
850
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.85
|
16.85
|
14.95
|
15.90
|
14.98
|
9.69
|
1,230
|
|
|
11/24/2017
|
-0.50 / -3.05%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.66
|
9.69
|
1,400
|
|
|
11/23/2017
|
+0.50 / +3.14%
|
16.70
|
16.70
|
14.80
|
16.40
|
15.41
|
10.00
|
1,230
|
|
|
11/22/2017
|
+0.95 / +6.35%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.65
|
9.69
|
1,170
|
|
|
11/21/2017
|
-0.10 / -0.66%
|
14.60
|
15.05
|
14.45
|
14.95
|
14.49
|
9.11
|
29,680
|
|
|
11/20/2017
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.60
|
15.05
|
14.67
|
9.18
|
7,360
|
|
|
11/17/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.27
|
0
|
|
|
11/16/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.27
|
60
|
|
|
11/15/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.27
|
570
|
|
|
11/14/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.27
|
0
|
|
|
11/13/2017
|
-0.10 / -0.65%
|
14.50
|
15.25
|
14.50
|
15.20
|
14.86
|
9.27
|
100
|
|
|
11/10/2017
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.05
|
15.30
|
15.24
|
9.33
|
100
|
|
|