|
Closing price on 8/8/2017
|
|
| Open |
17.55 |
| High |
18.80 |
| Low |
17.55 |
| Volume |
535,120 |
| Split-adjusted Price |
11.10 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.65 / -3.45%
|
17.55
|
18.80
|
17.55
|
18.20
|
17.65
|
11.10
|
535,120
|
|
|
8/7/2017
|
+0.90 / +5.01%
|
18.20
|
19.00
|
18.20
|
18.85
|
18.56
|
11.49
|
534,350
|
|
|
8/4/2017
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
10.94
|
534,130
|
|
|
8/3/2017
|
-0.50 / -2.71%
|
17.20
|
18.35
|
17.20
|
17.95
|
17.31
|
10.94
|
537,570
|
|
|
8/2/2017
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
11.25
|
534,080
|
|
|
8/1/2017
|
+0.55 / +3.07%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
11.25
|
534,240
|
|
|
7/31/2017
|
+0.90 / +5.29%
|
17.40
|
18.15
|
16.20
|
17.90
|
17.45
|
10.91
|
538,830
|
|
|
7/28/2017
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.36
|
534,240
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.91
|
534,260
|
|
|
7/26/2017
|
-0.30 / -1.65%
|
16.95
|
17.90
|
16.95
|
17.90
|
17.43
|
10.91
|
534,430
|
|
|
7/25/2017
|
+0.30 / +1.68%
|
16.65
|
19.00
|
16.65
|
18.20
|
17.01
|
11.10
|
535,870
|
|
|
7/24/2017
|
+0.90 / +5.29%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
10.91
|
534,160
|
|
|
7/21/2017
|
+0.35 / +2.10%
|
17.70
|
17.70
|
15.80
|
17.00
|
16.76
|
10.36
|
535,720
|
|
|
7/20/2017
|
+1.05 / +6.73%
|
16.55
|
16.65
|
16.00
|
16.65
|
16.24
|
10.15
|
536,640
|
|
|
7/19/2017
|
-0.65 / -4.00%
|
17.00
|
17.00
|
15.60
|
15.60
|
16.85
|
9.51
|
541,050
|
|
|
7/18/2017
|
-1.20 / -6.88%
|
16.30
|
17.45
|
16.25
|
16.25
|
16.67
|
9.91
|
537,170
|
|
|
7/17/2017
|
-0.40 / -2.24%
|
17.90
|
17.90
|
16.65
|
17.45
|
17.39
|
10.64
|
535,540
|
|
|
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
|
|
|