|
Closing price on 3/20/2018
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.20 |
| Volume |
8,450 |
| Split-adjusted Price |
8.38 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.10 / -0.72%
|
14.00
|
14.40
|
13.20
|
13.75
|
13.37
|
8.38
|
8,450
|
|
|
3/19/2018
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.40
|
13.85
|
13.49
|
8.44
|
6,970
|
|
|
3/16/2018
|
-0.10 / -0.72%
|
13.40
|
13.90
|
13.40
|
13.85
|
13.44
|
8.44
|
13,470
|
|
|
3/15/2018
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.40
|
13.95
|
13.81
|
8.51
|
2,780
|
|
|
3/14/2018
|
+0.40 / +2.96%
|
13.40
|
13.95
|
13.30
|
13.90
|
13.59
|
8.47
|
7,360
|
|
|
3/13/2018
|
-0.10 / -0.74%
|
14.15
|
14.15
|
13.50
|
13.50
|
13.58
|
8.23
|
2,650
|
|
|
3/12/2018
|
-0.95 / -6.53%
|
14.55
|
14.55
|
13.60
|
13.60
|
13.90
|
8.29
|
2,950
|
|
|
3/9/2018
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.50
|
14.55
|
14.54
|
8.87
|
4,580
|
|
|
3/8/2018
|
-0.35 / -2.51%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.76
|
8.29
|
2,180
|
|
|
3/7/2018
|
-1.00 / -6.69%
|
15.50
|
15.50
|
13.95
|
13.95
|
14.09
|
8.51
|
38,170
|
|
|
3/6/2018
|
-1.10 / -6.85%
|
15.50
|
15.85
|
14.95
|
14.95
|
15.11
|
9.11
|
2,780
|
|
|
3/5/2018
|
+0.20 / +1.26%
|
15.10
|
16.05
|
15.10
|
16.05
|
15.15
|
9.79
|
990
|
|
|
3/2/2018
|
+0.45 / +2.92%
|
15.90
|
15.90
|
15.85
|
15.85
|
15.88
|
9.66
|
410
|
|
|
3/1/2018
|
-1.10 / -6.67%
|
15.40
|
16.40
|
15.40
|
15.40
|
15.65
|
9.39
|
3,520
|
|
|
2/28/2018
|
+0.60 / +3.77%
|
16.40
|
16.50
|
15.00
|
16.50
|
15.51
|
10.06
|
7,480
|
|
|
2/27/2018
|
+0.30 / +1.92%
|
15.60
|
16.50
|
15.00
|
15.90
|
15.06
|
9.69
|
9,030
|
|
|
2/26/2018
|
+0.25 / +1.63%
|
15.35
|
16.00
|
15.10
|
15.60
|
15.56
|
9.51
|
450
|
|
|
2/23/2018
|
-1.15 / -6.97%
|
15.50
|
15.50
|
15.35
|
15.35
|
15.43
|
9.36
|
3,670
|
|
|
2/22/2018
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.00
|
10.06
|
200
|
|
|
2/21/2018
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.38
|
10.06
|
230
|
|
|
2/13/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.60
|
16.03
|
9.51
|
1,620
|
|
|
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
|
|
|