|
Closing price on 5/5/2017
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.50 |
| Volume |
10,080 |
| Split-adjusted Price |
7.93 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.05 / +0.39%
|
13.20
|
13.30
|
12.50
|
13.00
|
12.74
|
7.93
|
10,080
|
|
|
5/4/2017
|
+0.25 / +1.97%
|
12.90
|
13.30
|
12.30
|
12.95
|
12.83
|
7.90
|
10,070
|
|
|
5/3/2017
|
-0.30 / -2.31%
|
12.60
|
13.00
|
12.35
|
12.70
|
12.64
|
7.74
|
3,550
|
|
|
4/28/2017
|
+0.70 / +5.69%
|
12.20
|
13.00
|
11.45
|
13.00
|
12.02
|
7.93
|
41,970
|
|
|
4/27/2017
|
+0.40 / +3.36%
|
11.40
|
12.30
|
11.30
|
12.30
|
11.50
|
7.50
|
41,790
|
|
|
4/26/2017
|
-0.30 / -2.46%
|
12.00
|
12.60
|
11.50
|
11.90
|
11.56
|
7.26
|
27,170
|
|
|
4/25/2017
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.67
|
7.44
|
43,970
|
|
|
4/24/2017
|
0.00 / 0.00%
|
11.50
|
11.85
|
11.50
|
11.60
|
11.62
|
7.07
|
22,900
|
|
|
4/21/2017
|
-0.90 / -7.20%
|
11.70
|
12.00
|
11.55
|
11.60
|
11.85
|
7.07
|
4,390
|
|
|
4/20/2017
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.35
|
12.50
|
12.38
|
7.01
|
4,040
|
|
|
4/19/2017
|
-0.15 / -1.20%
|
12.65
|
12.65
|
12.35
|
12.35
|
12.50
|
6.93
|
1,490
|
|
|
4/18/2017
|
+0.20 / +1.63%
|
12.75
|
12.75
|
11.45
|
12.50
|
12.12
|
7.01
|
5,280
|
|
|
4/17/2017
|
+0.10 / +0.82%
|
12.45
|
12.45
|
12.20
|
12.30
|
12.35
|
6.90
|
1,990
|
|
|
4/14/2017
|
-0.45 / -3.56%
|
12.50
|
12.55
|
12.10
|
12.20
|
12.44
|
6.84
|
8,440
|
|
|
4/13/2017
|
0.00 / 0.00%
|
12.65
|
12.65
|
11.80
|
12.65
|
12.01
|
7.10
|
3,830
|
|
|
4/12/2017
|
-0.15 / -1.17%
|
12.70
|
13.20
|
12.60
|
12.65
|
12.80
|
7.10
|
5,390
|
|
|
4/11/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.75
|
7.18
|
1,020
|
|
|
4/10/2017
|
+0.15 / +1.19%
|
12.90
|
13.00
|
12.65
|
12.80
|
12.74
|
7.18
|
6,280
|
|
|
4/7/2017
|
-0.05 / -0.39%
|
12.00
|
12.65
|
11.90
|
12.65
|
12.30
|
7.10
|
100
|
|
|
4/5/2017
|
+0.10 / +0.79%
|
12.55
|
12.70
|
12.55
|
12.70
|
12.63
|
7.12
|
450
|
|
|
4/4/2017
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
7.07
|
1,580
|
|
|
4/3/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.12
|
10
|
|
|
3/31/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.12
|
0
|
|
|
3/30/2017
|
-0.10 / -0.78%
|
12.45
|
12.70
|
12.00
|
12.70
|
12.27
|
7.12
|
126,930
|
|
|
3/29/2017
|
+0.10 / +0.79%
|
12.55
|
12.80
|
12.45
|
12.80
|
12.51
|
7.18
|
9,430
|
|
|
3/28/2017
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.63
|
7.12
|
1,050
|
|
|
3/27/2017
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
7.12
|
6,440
|
|
|
3/24/2017
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.56
|
7.07
|
4,300
|
|
|
3/23/2017
|
-0.20 / -1.57%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.40
|
7.01
|
2,150
|
|
|
3/22/2017
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.10
|
12.70
|
12.55
|
7.12
|
300
|
|
|