|
Closing price on 5/12/2021
|
|
| Open |
15.65 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
10,800 |
| Split-adjusted Price |
12.60 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
+0.25 / +1.61%
|
15.65
|
15.80
|
15.50
|
15.75
|
15.74
|
12.60
|
10,800
|
|
|
5/11/2021
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
12.40
|
9,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.55
|
15.55
|
15.71
|
12.44
|
10,200
|
|
|
5/7/2021
|
+0.35 / +2.30%
|
16.00
|
16.05
|
15.40
|
15.55
|
15.81
|
12.44
|
15,900
|
|
|
5/6/2021
|
+0.20 / +1.33%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.19
|
12.16
|
8,000
|
|
|
5/5/2021
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.65
|
15.00
|
14.85
|
12.00
|
5,200
|
|
|
5/4/2021
|
-0.35 / -2.30%
|
15.20
|
15.20
|
14.70
|
14.85
|
14.93
|
11.88
|
5,800
|
|
|
4/29/2021
|
-0.55 / -3.49%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.16
|
600
|
|
|
4/28/2021
|
+0.75 / +5.00%
|
15.00
|
15.85
|
15.00
|
15.75
|
15.06
|
12.60
|
6,300
|
|
|
4/27/2021
|
-0.50 / -3.23%
|
15.05
|
15.45
|
14.45
|
15.00
|
14.71
|
12.00
|
6,600
|
|
|
4/26/2021
|
-0.65 / -4.02%
|
16.15
|
16.15
|
15.50
|
15.50
|
15.61
|
12.40
|
4,700
|
|
|
4/23/2021
|
+0.15 / +0.94%
|
15.35
|
16.15
|
15.35
|
16.15
|
15.75
|
12.92
|
200
|
|
|
4/22/2021
|
-0.30 / -1.84%
|
16.30
|
16.35
|
16.00
|
16.00
|
16.08
|
12.80
|
14,000
|
|
|
4/20/2021
|
+0.15 / +0.93%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.19
|
13.04
|
42,000
|
|
|
4/19/2021
|
+0.10 / +0.62%
|
15.70
|
16.20
|
15.70
|
16.15
|
16.11
|
12.92
|
13,000
|
|
|
4/16/2021
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.05
|
16.01
|
12.84
|
10,400
|
|
|
4/15/2021
|
-0.10 / -0.62%
|
16.05
|
16.10
|
16.00
|
16.00
|
16.03
|
12.80
|
7,100
|
|
|
4/14/2021
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.10
|
16.10
|
16.13
|
12.88
|
1,200
|
|
|
4/13/2021
|
-0.35 / -2.11%
|
16.40
|
16.40
|
16.20
|
16.25
|
16.29
|
13.00
|
5,200
|
|
|
4/12/2021
|
+0.40 / +2.47%
|
16.05
|
16.70
|
16.00
|
16.60
|
16.35
|
13.28
|
39,000
|
|
|
4/9/2021
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.18
|
12.96
|
8,200
|
|
|
4/8/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.12
|
12.96
|
8,200
|
|
|
4/7/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
13.04
|
2,800
|
|
|
4/6/2021
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.27
|
13.04
|
5,900
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
13.12
|
13,000
|
|
|
4/2/2021
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.21
|
13.12
|
27,600
|
|
|
4/1/2021
|
-0.30 / -1.81%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.52
|
13.04
|
25,300
|
|
|
3/31/2021
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.65
|
13.28
|
20,300
|
|
|
3/30/2021
|
+1.00 / +6.37%
|
16.75
|
16.75
|
16.00
|
16.70
|
16.58
|
13.36
|
26,200
|
|
|
3/29/2021
|
+1.00 / +6.80%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.62
|
12.56
|
66,700
|
|
|