|
Closing price on 2/1/2024
|
|
| Open |
13.90 |
| High |
15.85 |
| Low |
13.90 |
| Volume |
37,100 |
| Split-adjusted Price |
14.83 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
+0.70 / +4.71%
|
13.90
|
15.85
|
13.90
|
15.55
|
13.92
|
14.83
|
37,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.95
|
14.85
|
13.85
|
14.85
|
13.90
|
14.16
|
51,200
|
|
|
1/30/2024
|
-1.10 / -6.90%
|
14.85
|
15.00
|
14.85
|
14.85
|
14.85
|
14.16
|
20,500
|
|
|
1/29/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.21
|
0
|
|
|
1/26/2024
|
+0.95 / +6.33%
|
15.00
|
16.05
|
15.00
|
15.95
|
15.58
|
15.21
|
1,900
|
|
|
1/25/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.31
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.31
|
0
|
|
|
1/23/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.31
|
0
|
|
|
1/22/2024
|
+0.55 / +3.81%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.47
|
14.31
|
11,400
|
|
|
1/19/2024
|
+0.35 / +2.48%
|
14.10
|
14.45
|
14.10
|
14.45
|
14.28
|
13.78
|
200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
13.45
|
1,200
|
|
|
1/17/2024
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.45
|
14.10
|
13.89
|
13.45
|
2,300
|
|
|
1/16/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.35
|
0
|
|
|
1/15/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.35
|
0
|
|
|
1/12/2024
|
-0.30 / -2.10%
|
13.55
|
14.40
|
13.55
|
14.00
|
14.02
|
13.35
|
1,600
|
|
|
1/11/2024
|
-0.05 / -0.35%
|
13.75
|
14.30
|
13.75
|
14.30
|
14.13
|
13.64
|
1,000
|
|
|
1/10/2024
|
+0.30 / +2.14%
|
14.25
|
14.35
|
14.25
|
14.35
|
14.30
|
13.69
|
300
|
|
|
1/9/2024
|
-0.45 / -3.10%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
13.40
|
100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.83
|
0
|
|
|
1/5/2024
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.03
|
13.83
|
300
|
|
|
1/4/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.83
|
0
|
|
|
1/3/2024
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.83
|
900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.21
|
0
|
|
|
12/29/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.21
|
0
|
|
|
12/28/2023
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.21
|
100
|
|
|
12/27/2023
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.30
|
13.93
|
200
|
|
|
12/26/2023
|
-0.95 / -6.35%
|
14.05
|
14.75
|
13.95
|
14.00
|
14.08
|
13.35
|
800
|
|
|
12/25/2023
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.26
|
0
|
|
|
12/22/2023
|
+0.50 / +3.46%
|
13.85
|
14.95
|
13.45
|
14.95
|
13.86
|
14.26
|
1,500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
13.78
|
0
|
|
|