|
Closing price on 4/12/2018
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
4,000 |
| Split-adjusted Price |
9.45 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2018
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.25
|
9.45
|
4,000
|
|
|
4/11/2018
|
+0.95 / +6.76%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.53
|
9.15
|
5,300
|
|
|
4/10/2018
|
-0.60 / -4.10%
|
13.65
|
14.95
|
13.65
|
14.05
|
13.75
|
8.57
|
11,130
|
|
|
4/9/2018
|
+0.15 / +1.03%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.61
|
8.93
|
400
|
|
|
4/6/2018
|
+0.40 / +2.84%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.32
|
8.84
|
3,770
|
|
|
4/5/2018
|
+0.10 / +0.71%
|
13.75
|
14.10
|
13.75
|
14.10
|
13.91
|
8.60
|
1,150
|
|
|
4/4/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
8.54
|
3,540
|
|
|
4/3/2018
|
-0.30 / -2.10%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.89
|
8.54
|
1,080
|
|
|
4/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.72
|
210
|
|
|
3/30/2018
|
+0.10 / +0.70%
|
14.15
|
14.50
|
14.15
|
14.30
|
14.24
|
8.72
|
3,370
|
|
|
3/29/2018
|
-0.20 / -1.39%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.18
|
8.66
|
1,410
|
|
|
3/28/2018
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.85
|
14.40
|
13.90
|
8.78
|
12,340
|
|
|
3/27/2018
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
160
|
|
|
3/26/2018
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.60
|
13.85
|
13.69
|
8.44
|
2,410
|
|
|
3/23/2018
|
+0.10 / +0.73%
|
13.85
|
13.85
|
13.65
|
13.80
|
13.79
|
8.41
|
1,260
|
|
|
3/22/2018
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.73
|
8.35
|
2,890
|
|
|
3/21/2018
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.50
|
13.65
|
13.68
|
8.32
|
1,170
|
|
|
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
|
|
|