|
Closing price on 5/25/2018
|
|
| Open |
13.30 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
3,380 |
| Split-adjusted Price |
8.78 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.80 / -5.65%
|
13.30
|
13.90
|
13.20
|
13.35
|
13.61
|
8.78
|
3,380
|
|
|
5/24/2018
|
-0.15 / -1.05%
|
14.25
|
14.25
|
13.40
|
14.15
|
13.89
|
9.31
|
720
|
|
|
5/23/2018
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.29
|
9.40
|
840
|
|
|
5/22/2018
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.79
|
9.34
|
1,160
|
|
|
5/21/2018
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.15
|
14.20
|
14.18
|
9.34
|
280
|
|
|
5/18/2018
|
-0.20 / -1.39%
|
13.40
|
14.35
|
13.40
|
14.15
|
13.90
|
9.31
|
2,230
|
|
|
5/17/2018
|
-0.25 / -1.71%
|
13.60
|
14.35
|
13.60
|
14.35
|
14.29
|
9.44
|
560
|
|
|
5/16/2018
|
+0.80 / +5.80%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.60
|
210
|
|
|
5/15/2018
|
-0.25 / -1.78%
|
13.55
|
14.85
|
13.50
|
13.80
|
13.54
|
9.07
|
4,430
|
|
|
5/14/2018
|
+0.05 / +0.36%
|
14.90
|
14.95
|
14.05
|
14.05
|
14.11
|
9.24
|
2,480
|
|
|
5/11/2018
|
-1.10 / -6.79%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.15
|
9.21
|
4,950
|
|
|
5/10/2018
|
+0.20 / +1.25%
|
15.15
|
16.60
|
15.15
|
16.20
|
15.69
|
9.88
|
3,760
|
|
|
5/9/2018
|
+0.30 / +1.91%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.32
|
9.76
|
2,350
|
|
|
5/8/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.57
|
400
|
|
|
5/7/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.57
|
300
|
|
|
5/4/2018
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.57
|
710
|
|
|
5/3/2018
|
-1.10 / -6.75%
|
15.25
|
15.90
|
15.20
|
15.20
|
15.39
|
9.27
|
110
|
|
|
5/2/2018
|
+0.50 / +3.16%
|
16.00
|
16.50
|
14.70
|
16.30
|
16.04
|
9.94
|
1,060
|
|
|
4/27/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.63
|
2,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
14.85
|
15.80
|
14.80
|
15.80
|
15.31
|
9.63
|
1,220
|
|
|
4/24/2018
|
-0.30 / -1.86%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.73
|
9.63
|
1,780
|
|
|
4/23/2018
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.82
|
310
|
|
|
4/20/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.39
|
250
|
|
|
4/19/2018
|
0.00 / 0.00%
|
14.75
|
15.40
|
14.50
|
15.40
|
14.98
|
9.39
|
2,470
|
|
|
4/18/2018
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.28
|
9.39
|
1,150
|
|
|
4/17/2018
|
-0.20 / -1.29%
|
14.45
|
15.30
|
14.45
|
15.30
|
14.94
|
9.33
|
3,080
|
|
|
4/16/2018
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.45
|
310
|
|
|
4/13/2018
|
-0.50 / -3.23%
|
15.20
|
15.20
|
14.45
|
15.00
|
14.89
|
9.15
|
4,500
|
|
|
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
|
|
|