|
Closing price on 9/7/2017
|
|
| Open |
16.50 |
| High |
17.80 |
| Low |
16.50 |
| Volume |
535,410 |
| Split-adjusted Price |
10.64 |
|
|
GTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.25 / -1.41%
|
16.50
|
17.80
|
16.50
|
17.45
|
16.89
|
10.64
|
535,410
|
|
|
9/6/2017
|
-0.05 / -0.28%
|
16.60
|
17.90
|
16.55
|
17.70
|
16.76
|
10.79
|
535,780
|
|
|
9/5/2017
|
-0.25 / -1.39%
|
17.80
|
17.80
|
16.75
|
17.75
|
16.94
|
10.82
|
536,940
|
|
|
9/1/2017
|
-0.40 / -2.17%
|
17.15
|
18.05
|
17.15
|
18.00
|
17.18
|
10.97
|
536,200
|
|
|
8/31/2017
|
+0.45 / +2.51%
|
18.40
|
18.40
|
18.15
|
18.40
|
18.34
|
11.22
|
534,520
|
|
|
8/30/2017
|
+0.25 / +1.41%
|
17.05
|
18.30
|
16.50
|
17.95
|
17.28
|
10.94
|
538,270
|
|
|
8/29/2017
|
-0.50 / -2.75%
|
17.00
|
17.70
|
16.95
|
17.70
|
17.34
|
10.79
|
535,290
|
|
|
8/28/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.10
|
534,200
|
|
|
8/25/2017
|
+0.75 / +4.30%
|
17.40
|
18.20
|
16.25
|
18.20
|
16.64
|
11.10
|
539,940
|
|
|
8/24/2017
|
-0.05 / -0.29%
|
18.00
|
18.00
|
16.30
|
17.45
|
16.86
|
10.64
|
536,480
|
|
|
8/23/2017
|
+0.05 / +0.29%
|
16.55
|
17.50
|
16.55
|
17.50
|
17.27
|
10.67
|
542,500
|
|
|
8/22/2017
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
10.64
|
535,810
|
|
|
8/21/2017
|
-0.45 / -2.51%
|
17.55
|
17.55
|
16.65
|
17.45
|
17.06
|
10.64
|
536,450
|
|
|
8/18/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.91
|
534,030
|
|
|
8/17/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.91
|
534,080
|
|
|
8/16/2017
|
-0.10 / -0.56%
|
16.75
|
18.00
|
16.75
|
17.90
|
17.01
|
10.91
|
538,750
|
|
|
8/15/2017
|
-0.45 / -2.44%
|
18.45
|
18.45
|
17.30
|
18.00
|
17.62
|
10.97
|
535,860
|
|
|
8/14/2017
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
11.25
|
533,930
|
|
|
8/11/2017
|
+0.20 / +1.10%
|
17.00
|
18.60
|
17.00
|
18.45
|
17.09
|
11.25
|
535,100
|
|
|
8/10/2017
|
-0.10 / -0.54%
|
17.10
|
18.25
|
17.10
|
18.25
|
17.33
|
11.13
|
534,680
|
|
|
8/9/2017
|
+0.15 / +0.82%
|
19.00
|
19.00
|
17.00
|
18.35
|
17.24
|
11.19
|
534,220
|
|
|
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
|
|
|