|
Closing price on 8/9/2022
|
|
| Open |
16.40 |
| High |
16.85 |
| Low |
16.40 |
| Volume |
4,500 |
| Split-adjusted Price |
15.45 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.35 / +2.12%
|
16.40
|
16.85
|
16.40
|
16.85
|
16.50
|
15.45
|
4,500
|
|
|
8/8/2022
|
-0.65 / -3.79%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.85
|
15.13
|
1,700
|
|
|
8/5/2022
|
+1.05 / +6.52%
|
15.50
|
17.15
|
15.50
|
17.15
|
16.85
|
15.72
|
35,000
|
|
|
8/4/2022
|
+0.25 / +1.58%
|
15.85
|
16.10
|
15.10
|
16.10
|
15.99
|
14.76
|
22,600
|
|
|
8/3/2022
|
-0.05 / -0.31%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
14.53
|
200
|
|
|
8/2/2022
|
+0.35 / +2.25%
|
16.15
|
16.15
|
15.20
|
15.90
|
15.86
|
14.58
|
600
|
|
|
8/1/2022
|
-0.25 / -1.58%
|
16.20
|
16.20
|
15.55
|
15.55
|
15.92
|
14.26
|
1,000
|
|
|
7/29/2022
|
+0.95 / +6.40%
|
14.55
|
15.80
|
14.50
|
15.80
|
15.15
|
14.49
|
46,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
13.62
|
900
|
|
|
7/27/2022
|
+0.50 / +3.48%
|
14.10
|
14.95
|
14.10
|
14.85
|
14.88
|
13.62
|
5,100
|
|
|
7/26/2022
|
-0.35 / -2.38%
|
14.85
|
14.85
|
14.35
|
14.35
|
14.41
|
13.16
|
1,300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.48
|
0
|
|
|
7/22/2022
|
+0.20 / +1.38%
|
14.90
|
15.15
|
14.70
|
14.70
|
14.98
|
13.48
|
5,800
|
|
|
7/21/2022
|
-0.45 / -3.01%
|
14.55
|
14.55
|
14.50
|
14.50
|
14.51
|
13.29
|
1,000
|
|
|
7/20/2022
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
13.71
|
100
|
|
|
7/19/2022
|
+0.55 / +3.81%
|
15.05
|
15.20
|
14.95
|
15.00
|
15.10
|
13.75
|
3,800
|
|
|
7/18/2022
|
+0.10 / +0.70%
|
14.35
|
14.45
|
14.35
|
14.45
|
14.37
|
13.25
|
600
|
|
|
7/15/2022
|
-0.50 / -3.37%
|
14.45
|
14.45
|
14.30
|
14.35
|
14.38
|
13.16
|
500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
13.62
|
100
|
|
|
7/13/2022
|
-0.05 / -0.34%
|
15.65
|
15.65
|
14.85
|
14.85
|
15.28
|
13.62
|
300
|
|
|
7/12/2022
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.98
|
13.66
|
5,800
|
|
|
7/11/2022
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.78
|
13.75
|
5,500
|
|
|
7/8/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.11
|
0
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.25
|
14.30
|
14.30
|
13.11
|
2,300
|
|
|
7/6/2022
|
-0.25 / -1.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.11
|
100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.00
|
14.55
|
14.35
|
13.34
|
6,900
|
|
|
7/4/2022
|
+0.05 / +0.34%
|
14.50
|
14.55
|
14.50
|
14.55
|
14.53
|
13.34
|
300
|
|
|
7/1/2022
|
-0.70 / -4.61%
|
15.00
|
15.00
|
14.15
|
14.50
|
14.24
|
13.29
|
7,000
|
|
|
6/30/2022
|
+0.45 / +3.05%
|
14.20
|
15.20
|
14.20
|
15.20
|
14.87
|
13.94
|
300
|
|
|
6/29/2022
|
-0.10 / -0.67%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
13.52
|
200
|
|
|