|
Closing price on 6/8/2017
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
13.55 |
| Volume |
2,800 |
| Split-adjusted Price |
8.84 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
13.55
|
14.50
|
14.29
|
8.84
|
2,800
|
|
|
6/7/2017
|
-0.55 / -3.65%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.29
|
8.84
|
910
|
|
|
6/6/2017
|
+0.95 / +6.74%
|
13.50
|
15.05
|
13.40
|
15.05
|
13.95
|
9.18
|
1,720
|
|
|
6/5/2017
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.40
|
14.10
|
13.66
|
8.60
|
1,610
|
|
|
6/2/2017
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.30
|
8.78
|
750
|
|
|
6/1/2017
|
-0.20 / -1.41%
|
14.40
|
14.50
|
13.30
|
14.00
|
14.29
|
8.54
|
1,610
|
|
|
5/31/2017
|
+0.45 / +3.27%
|
13.85
|
14.20
|
12.80
|
14.20
|
13.76
|
8.66
|
1,400
|
|
|
5/30/2017
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.15
|
13.75
|
13.44
|
8.38
|
3,720
|
|
|
5/29/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
20
|
|
|
5/26/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.47
|
130
|
|
|
5/25/2017
|
+0.15 / +1.09%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.88
|
8.47
|
190
|
|
|
5/24/2017
|
+0.50 / +3.77%
|
13.80
|
14.00
|
12.90
|
13.75
|
13.31
|
8.38
|
6,610
|
|
|
5/23/2017
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.25
|
13.25
|
13.28
|
8.08
|
510
|
|
|
5/22/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.60
|
13.35
|
13.39
|
8.14
|
210
|
|
|
5/19/2017
|
-0.85 / -5.99%
|
13.25
|
14.10
|
13.25
|
13.35
|
13.49
|
8.14
|
680
|
|
|
5/18/2017
|
+0.30 / +2.16%
|
14.20
|
14.20
|
13.95
|
14.20
|
14.14
|
8.66
|
190
|
|
|
5/17/2017
|
-0.10 / -0.71%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.50
|
8.47
|
60
|
|
|
5/16/2017
|
-0.05 / -0.36%
|
13.35
|
14.80
|
13.10
|
14.00
|
13.34
|
8.54
|
9,670
|
|
|
5/15/2017
|
+0.60 / +4.46%
|
13.50
|
14.20
|
13.45
|
14.05
|
13.89
|
8.57
|
3,230
|
|
|
5/12/2017
|
+0.35 / +2.67%
|
13.05
|
13.80
|
12.80
|
13.45
|
13.15
|
8.20
|
3,530
|
|
|
5/11/2017
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.99
|
20
|
|
|
5/10/2017
|
+0.30 / +2.36%
|
12.35
|
13.00
|
12.35
|
13.00
|
12.65
|
7.93
|
3,270
|
|
|
5/9/2017
|
-0.80 / -5.93%
|
12.60
|
14.00
|
12.60
|
12.70
|
12.96
|
7.74
|
3,810
|
|
|
5/8/2017
|
+0.50 / +3.85%
|
13.00
|
13.90
|
12.45
|
13.50
|
13.36
|
8.23
|
8,050
|
|
|
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
|
|
|