|
Closing price on 6/1/2021
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
1,200 |
| Split-adjusted Price |
12.04 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
+0.25 / +1.83%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
12.04
|
1,200
|
|
|
5/31/2021
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.65
|
11.82
|
6,300
|
|
|
5/28/2021
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.60
|
13.60
|
13.73
|
11.78
|
5,100
|
|
|
5/27/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.62
|
11.78
|
10,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.70
|
12.13
|
2,700
|
|
|
5/25/2021
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.95
|
14.00
|
14.04
|
12.13
|
9,400
|
|
|
5/24/2021
|
+0.25 / +1.69%
|
14.00
|
15.40
|
13.85
|
15.00
|
14.13
|
12.99
|
16,000
|
|
|
5/21/2021
|
+0.70 / +4.98%
|
13.80
|
14.90
|
13.10
|
14.75
|
13.40
|
12.78
|
5,300
|
|
|
5/20/2021
|
-0.50 / -3.44%
|
13.80
|
15.00
|
13.80
|
14.05
|
14.55
|
12.17
|
6,100
|
|
|
5/19/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.75
|
15.75
|
15.96
|
12.60
|
20,800
|
|
|
5/18/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.80
|
12.72
|
11,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.65
|
15.80
|
15.72
|
12.64
|
11,000
|
|
|
5/14/2021
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.78
|
12.64
|
17,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.75
|
15.75
|
15.84
|
12.60
|
4,900
|
|
|
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
|
|
|