|
Closing price on 5/9/2018
|
|
| Open |
14.70 |
| High |
16.00 |
| Low |
14.70 |
| Volume |
2,350 |
| Split-adjusted Price |
9.76 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2018
|
-0.60 / -4.10%
|
13.65
|
14.95
|
13.65
|
14.05
|
13.75
|
8.57
|
11,130
|
|
|
4/9/2018
|
+0.15 / +1.03%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.61
|
8.93
|
400
|
|
|
4/6/2018
|
+0.40 / +2.84%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.32
|
8.84
|
3,770
|
|
|
4/5/2018
|
+0.10 / +0.71%
|
13.75
|
14.10
|
13.75
|
14.10
|
13.91
|
8.60
|
1,150
|
|
|
4/4/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
8.54
|
3,540
|
|
|
4/3/2018
|
-0.30 / -2.10%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.89
|
8.54
|
1,080
|
|
|
4/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.72
|
210
|
|
|
3/30/2018
|
+0.10 / +0.70%
|
14.15
|
14.50
|
14.15
|
14.30
|
14.24
|
8.72
|
3,370
|
|
|
3/29/2018
|
-0.20 / -1.39%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.18
|
8.66
|
1,410
|
|
|
3/28/2018
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.85
|
14.40
|
13.90
|
8.78
|
12,340
|
|
|
3/27/2018
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
160
|
|
|
3/26/2018
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.60
|
13.85
|
13.69
|
8.44
|
2,410
|
|
|