|
Closing price on 7/14/2017
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
17.20 |
| Volume |
534,820 |
| Split-adjusted Price |
10.88 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2017
|
-0.60 / -3.25%
|
18.70
|
18.70
|
17.20
|
17.85
|
17.98
|
10.88
|
534,820
|
|
|
7/13/2017
|
+0.15 / +0.82%
|
17.05
|
18.45
|
17.05
|
18.45
|
17.83
|
11.25
|
2,300
|
|
|
7/12/2017
|
+0.30 / +1.67%
|
18.45
|
18.50
|
16.75
|
18.30
|
17.46
|
11.16
|
3,380
|
|
|
7/11/2017
|
+0.70 / +4.05%
|
16.20
|
18.25
|
16.20
|
18.00
|
17.16
|
10.97
|
1,150
|
|
|
7/10/2017
|
-0.25 / -1.42%
|
18.00
|
18.00
|
16.35
|
17.30
|
16.87
|
10.55
|
1,660
|
|
|
7/7/2017
|
+0.55 / +3.24%
|
17.90
|
17.90
|
17.55
|
17.55
|
17.83
|
10.70
|
1,570
|
|
|
7/6/2017
|
+0.30 / +1.80%
|
17.85
|
17.85
|
16.00
|
17.00
|
16.87
|
10.36
|
2,430
|
|
|
7/5/2017
|
+0.10 / +0.60%
|
15.65
|
16.70
|
15.65
|
16.70
|
15.67
|
10.18
|
19,210
|
|
|
7/4/2017
|
-0.30 / -1.78%
|
16.80
|
16.95
|
15.85
|
16.60
|
15.87
|
10.12
|
1,260
|
|
|
7/3/2017
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.00
|
16.90
|
16.27
|
10.30
|
4,180
|
|
|
6/30/2017
|
+1.10 / +6.83%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.35
|
10.49
|
4,770
|
|
|
6/29/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.08
|
9.82
|
840
|
|
|
6/28/2017
|
-0.70 / -4.19%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.88
|
9.76
|
1,860
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.18
|
220
|
|
|
6/26/2017
|
-0.10 / -0.60%
|
15.65
|
16.80
|
15.65
|
16.70
|
15.97
|
10.18
|
1,440
|
|
|
6/23/2017
|
-0.10 / -0.59%
|
17.05
|
17.10
|
15.85
|
16.80
|
16.31
|
10.24
|
4,230
|
|
|
6/22/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.30
|
300
|
|
|
6/21/2017
|
+0.15 / +0.90%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.80
|
10.30
|
1,760
|
|
|
6/20/2017
|
+0.10 / +0.60%
|
15.50
|
17.00
|
15.50
|
16.75
|
16.18
|
10.21
|
6,800
|
|
|
6/19/2017
|
+0.25 / +1.52%
|
17.10
|
17.25
|
15.45
|
16.65
|
16.55
|
10.15
|
1,450
|
|
|
6/16/2017
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.35
|
16.40
|
16.59
|
10.00
|
500
|
|
|
6/15/2017
|
-0.10 / -0.61%
|
16.40
|
16.75
|
15.30
|
16.30
|
16.06
|
9.94
|
3,860
|
|
|
6/14/2017
|
+1.00 / +6.49%
|
15.45
|
16.40
|
14.35
|
16.40
|
14.86
|
10.00
|
18,040
|
|
|
6/13/2017
|
+0.55 / +3.70%
|
15.30
|
15.50
|
13.90
|
15.40
|
15.26
|
9.39
|
1,900
|
|
|
6/12/2017
|
-0.05 / -0.34%
|
14.95
|
15.50
|
13.90
|
14.85
|
14.24
|
9.05
|
18,120
|
|
|
6/9/2017
|
+0.40 / +2.76%
|
14.80
|
15.00
|
13.75
|
14.90
|
14.29
|
9.08
|
1,400
|
|
|
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
|
|
|