|
Closing price on 4/3/2014
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
7,420 |
| Split-adjusted Price |
5.51 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
5.51
|
7,420
|
|
|
4/2/2014
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
5.42
|
1,050
|
|
|
4/1/2014
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
5.46
|
2,480
|
|
|
3/31/2014
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
5.42
|
17,960
|
|
|
3/28/2014
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
5.46
|
6,980
|
|
|
3/27/2014
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
5.37
|
4,700
|
|
|
3/26/2014
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
5.32
|
15,880
|
|
|
3/25/2014
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.60
|
11.80
|
11.80
|
5.46
|
6,890
|
|
|
3/24/2014
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.70
|
5.42
|
4,140
|
|
|
3/21/2014
|
+0.20 / +1.77%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.50
|
5.32
|
13,220
|
|
|
3/20/2014
|
-0.20 / -1.74%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.30
|
5.23
|
5,680
|
|
|
3/19/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.50
|
5.32
|
3,550
|
|
|
3/18/2014
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
5.32
|
5,180
|
|
|
3/17/2014
|
+0.40 / +3.64%
|
11.40
|
11.40
|
10.80
|
11.40
|
11.40
|
5.28
|
4,120
|
|
|
3/14/2014
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
5.09
|
14,240
|
|
|
3/13/2014
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
5.09
|
2,130
|
|
|
3/12/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.05
|
0
|
|
|
3/11/2014
|
-0.10 / -0.91%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
5.05
|
13,020
|
|
|
3/10/2014
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.09
|
5,100
|
|
|
3/7/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
5.05
|
2,550
|
|
|
3/6/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.00
|
2,040
|
|
|
3/5/2014
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
5.00
|
9,030
|
|
|
3/4/2014
|
-0.20 / -1.80%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.90
|
5.05
|
7,020
|
|
|
3/3/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.50
|
11.10
|
11.10
|
5.14
|
4,490
|
|
|
2/28/2014
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.30
|
11.20
|
11.20
|
5.19
|
11,280
|
|
|
2/27/2014
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
4.95
|
220
|
|
|
2/26/2014
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.00
|
1,600
|
|
|
2/25/2014
|
-0.10 / -0.91%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.90
|
5.05
|
23,190
|
|
|
2/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
11.00
|
11.00
|
5.09
|
160
|
|
|
2/21/2014
|
-0.20 / -1.79%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
5.09
|
2,330
|
|
|