Closing price on 4/15/2013
|
|
Open |
7.80 |
High |
8.30 |
Low |
7.80 |
Volume |
11,090 |
Split-adjusted Price |
3.43 |
|
|
GTA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2013
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
3.43
|
11,090
|
|
4/12/2013
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.43
|
110
|
|
4/11/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.34
|
1,000
|
|
4/10/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.38
|
0
|
|
4/9/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.38
|
6,040
|
|
4/8/2013
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
3.47
|
6,410
|
|
4/5/2013
|
+0.10 / +1.25%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
3.34
|
5,000
|
|
4/4/2013
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.30
|
300
|
|
4/3/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.38
|
30
|
|
4/2/2013
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.38
|
850
|
|
4/1/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.34
|
960
|
|
3/29/2013
|
-0.10 / -1.20%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
3.38
|
330
|
|
3/28/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.43
|
0
|
|
3/27/2013
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.43
|
90
|
|
3/26/2013
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
3.47
|
2,360
|
|
3/25/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.47
|
270
|
|
3/22/2013
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
3.38
|
1,050
|
|
3/21/2013
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.38
|
550
|
|
3/20/2013
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.43
|
600
|
|
3/19/2013
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.30
|
3.43
|
2,500
|
|
3/18/2013
|
-0.20 / -2.35%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.43
|
610
|
|
3/15/2013
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
3.51
|
110
|
|
3/14/2013
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.43
|
500
|
|
3/13/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.47
|
10
|
|
3/12/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.47
|
0
|
|
3/11/2013
|
+0.40 / +5.00%
|
7.50
|
8.40
|
7.50
|
8.40
|
8.40
|
3.47
|
4,870
|
|
3/8/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.30
|
0
|
|
3/7/2013
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
3.30
|
1,230
|
|
3/6/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.34
|
1,400
|
|
3/5/2013
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
3.34
|
560
|
|
|