|
Closing price on 2/5/2016
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
240 |
| Split-adjusted Price |
9.59 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+1.10 / +6.47%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.80
|
9.59
|
240
|
|
|
2/4/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
0
|
|
|
2/3/2016
|
+0.60 / +3.66%
|
16.40
|
17.50
|
16.10
|
17.00
|
16.46
|
9.00
|
4,860
|
|
|
2/2/2016
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.15
|
8.69
|
180
|
|
|
2/1/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.74
|
50
|
|
|
1/29/2016
|
-0.10 / -0.61%
|
17.10
|
17.20
|
15.90
|
16.40
|
16.09
|
8.69
|
2,730
|
|
|
1/28/2016
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.74
|
88,230
|
|
|
1/27/2016
|
-0.10 / -0.60%
|
16.90
|
17.40
|
16.60
|
16.60
|
16.70
|
8.79
|
790
|
|
|
1/26/2016
|
-0.10 / -0.60%
|
17.50
|
17.50
|
16.40
|
16.70
|
16.67
|
8.84
|
280
|
|
|
1/25/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.15
|
8.90
|
130
|
|
|
1/22/2016
|
-0.10 / -0.59%
|
17.10
|
17.40
|
15.90
|
16.80
|
16.65
|
8.90
|
230
|
|
|
1/21/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.69
|
8.95
|
70
|
|
|
1/20/2016
|
-0.60 / -3.41%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.02
|
9.00
|
200
|
|
|
1/19/2016
|
+0.70 / +4.14%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.32
|
20
|
|
|
1/18/2016
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.95
|
10
|
|
|
1/15/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.79
|
8.84
|
90
|
|
|
1/14/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.69
|
8.90
|
70
|
|
|
1/13/2016
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
16.80
|
16.56
|
8.90
|
1,630
|
|
|
1/12/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
8.90
|
50
|
|
|
1/11/2016
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.00
|
10
|
|
|
1/8/2016
|
-0.80 / -4.47%
|
16.70
|
18.00
|
16.70
|
17.10
|
17.39
|
9.06
|
690
|
|
|
1/7/2016
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.14
|
9.48
|
1,050
|
|
|
1/6/2016
|
+0.50 / +2.87%
|
16.20
|
17.90
|
16.20
|
17.90
|
16.32
|
9.48
|
4,290
|
|
|
1/5/2016
|
+0.90 / +5.45%
|
16.10
|
17.40
|
15.40
|
17.40
|
16.08
|
9.21
|
1,430
|
|
|
1/4/2016
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.49
|
8.74
|
1,040
|
|
|
12/31/2015
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.13
|
8.74
|
4,030
|
|
|
12/30/2015
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.42
|
540
|
|
|
12/29/2015
|
-1.00 / -6.17%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.98
|
8.05
|
6,070
|
|
|
12/28/2015
|
-0.30 / -1.82%
|
15.50
|
16.30
|
15.40
|
16.20
|
16.19
|
8.58
|
37,670
|
|
|
12/25/2015
|
+0.20 / +1.23%
|
15.40
|
16.50
|
15.20
|
16.50
|
15.65
|
8.74
|
3,770
|
|
|