|
Closing price on 9/4/2024
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
39,900 |
| Split-adjusted Price |
10.60 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.39
|
10.60
|
39,900
|
|
|
8/30/2024
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.54
|
10.50
|
400
|
|
|
8/29/2024
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.55
|
10.55
|
10.57
|
10.55
|
300
|
|
|
8/28/2024
|
-0.25 / -2.34%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.49
|
10.45
|
600
|
|
|
8/27/2024
|
+0.15 / +1.42%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.58
|
10.70
|
1,000
|
|
|
8/26/2024
|
-0.25 / -2.31%
|
11.30
|
11.30
|
10.40
|
10.55
|
10.55
|
10.55
|
1,500
|
|
|
8/23/2024
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.57
|
10.80
|
2,000
|
|
|
8/22/2024
|
-0.20 / -1.87%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.80
|
10.50
|
200
|
|
|
8/21/2024
|
-0.10 / -0.93%
|
10.55
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
2,600
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
200
|
|
|
8/19/2024
|
+0.20 / +1.89%
|
10.40
|
10.95
|
10.40
|
10.80
|
10.55
|
10.80
|
17,200
|
|
|
8/16/2024
|
+0.05 / +0.47%
|
10.20
|
10.95
|
10.20
|
10.60
|
10.58
|
10.60
|
3,500
|
|
|
8/15/2024
|
-0.25 / -2.31%
|
10.80
|
10.80
|
10.50
|
10.55
|
10.62
|
10.55
|
3,500
|
|
|
8/14/2024
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
200
|
|
|
8/13/2024
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
8/12/2024
|
-0.20 / -1.90%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.40
|
10.30
|
1,000
|
|
|
8/9/2024
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.61
|
10.50
|
800
|
|
|
8/8/2024
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
400
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
8/6/2024
|
+0.40 / +3.88%
|
10.50
|
10.70
|
9.82
|
10.70
|
10.54
|
10.70
|
6,200
|
|
|
8/5/2024
|
-0.60 / -5.50%
|
10.60
|
10.90
|
10.20
|
10.30
|
10.23
|
10.30
|
12,000
|
|
|
8/2/2024
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.58
|
10.90
|
1,300
|
|
|
8/1/2024
|
+0.30 / +2.91%
|
10.40
|
10.80
|
9.61
|
10.60
|
10.00
|
10.60
|
3,400
|
|
|
7/31/2024
|
-0.10 / -0.96%
|
10.35
|
10.70
|
10.30
|
10.30
|
10.36
|
10.30
|
8,900
|
|
|
7/30/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
3,300
|
|
|
7/29/2024
|
-0.35 / -3.23%
|
10.60
|
10.70
|
10.45
|
10.50
|
10.58
|
10.50
|
5,000
|
|
|
7/26/2024
|
+0.40 / +3.83%
|
10.85
|
10.85
|
10.80
|
10.85
|
10.81
|
10.85
|
1,600
|
|
|
7/25/2024
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.45
|
10.45
|
10.50
|
10.45
|
400
|
|
|
7/24/2024
|
+0.25 / +2.40%
|
10.40
|
10.85
|
10.35
|
10.65
|
10.41
|
10.65
|
7,600
|
|
|
7/23/2024
|
-0.25 / -2.35%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
|