|
Closing price on 3/7/2018
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
13.95 |
| Volume |
38,170 |
| Split-adjusted Price |
8.51 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|