|
Closing price on 2/12/2018
|
|
| Open |
14.90 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
670 |
| Split-adjusted Price |
9.51 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
-0.35 / -2.19%
|
14.90
|
15.60
|
14.90
|
15.60
|
14.93
|
9.51
|
670
|
|
|
2/9/2018
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
9.72
|
270
|
|
|
2/8/2018
|
+0.65 / +4.25%
|
15.30
|
15.95
|
15.30
|
15.95
|
15.63
|
9.72
|
330
|
|
|
2/7/2018
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
9.33
|
30
|
|
|
2/6/2018
|
0.00 / 0.00%
|
16.00
|
16.25
|
14.30
|
15.20
|
15.22
|
9.27
|
920
|
|
|
2/5/2018
|
+0.40 / +2.70%
|
15.25
|
15.25
|
14.40
|
15.20
|
14.80
|
9.27
|
2,500
|
|
|
2/2/2018
|
-0.15 / -1.00%
|
15.00
|
15.50
|
14.80
|
14.80
|
15.38
|
9.02
|
260
|
|
|
2/1/2018
|
-0.05 / -0.33%
|
16.00
|
16.00
|
14.95
|
14.95
|
15.48
|
9.11
|
1,290
|
|
|
1/31/2018
|
-0.10 / -0.66%
|
15.00
|
15.15
|
14.05
|
15.00
|
14.52
|
9.15
|
2,480
|
|
|
1/30/2018
|
-0.05 / -0.33%
|
15.15
|
15.15
|
15.10
|
15.10
|
15.13
|
9.21
|
70
|
|
|
1/29/2018
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.15
|
15.15
|
15.18
|
9.24
|
7,140
|
|
|
1/26/2018
|
+0.30 / +2.01%
|
15.90
|
15.90
|
13.90
|
15.20
|
14.56
|
9.27
|
1,030
|
|
|
1/25/2018
|
-0.45 / -2.93%
|
15.35
|
15.35
|
14.90
|
14.90
|
15.13
|
9.08
|
1,480
|
|
|
1/22/2018
|
+0.35 / +2.33%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.36
|
10
|
|
|
1/19/2018
|
-0.45 / -2.91%
|
15.20
|
15.45
|
15.00
|
15.00
|
15.16
|
9.15
|
350
|
|
|
1/18/2018
|
+0.45 / +3.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
9.42
|
260
|
|
|
1/17/2018
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.15
|
7,150
|
|
|
1/16/2018
|
+0.15 / +0.98%
|
15.00
|
15.50
|
14.55
|
15.50
|
15.00
|
9.45
|
1,000
|
|
|
1/15/2018
|
+0.65 / +4.42%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.36
|
160
|
|
|
1/12/2018
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.85
|
8.96
|
1,010
|
|
|
1/11/2018
|
+0.50 / +3.36%
|
15.45
|
15.45
|
14.50
|
15.40
|
15.20
|
9.39
|
910
|
|
|
1/10/2018
|
+0.75 / +5.30%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
9.08
|
10,030
|
|
|
1/9/2018
|
-0.85 / -5.67%
|
15.40
|
15.50
|
14.15
|
14.15
|
14.49
|
8.63
|
5,590
|
|
|
1/8/2018
|
-0.20 / -1.32%
|
15.85
|
15.85
|
15.00
|
15.00
|
15.13
|
9.15
|
5,220
|
|
|
1/5/2018
|
-0.25 / -1.62%
|
15.15
|
15.20
|
15.00
|
15.20
|
15.14
|
9.27
|
480
|
|
|
1/4/2018
|
+0.75 / +5.10%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
9.42
|
240
|
|
|
1/3/2018
|
-0.35 / -2.33%
|
15.65
|
15.65
|
14.70
|
14.70
|
15.17
|
8.96
|
1,450
|
|
|
1/2/2018
|
+0.05 / +0.33%
|
15.90
|
15.90
|
15.00
|
15.05
|
15.54
|
9.18
|
1,480
|
|
|
12/29/2017
|
+0.35 / +2.39%
|
14.60
|
15.50
|
14.60
|
15.00
|
14.88
|
9.15
|
18,950
|
|
|
12/28/2017
|
-1.05 / -6.69%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
8.93
|
3,840
|
|
|