Closing price on 1/3/2017
|
|
Open |
9.70 |
High |
10.40 |
Low |
9.70 |
Volume |
13,300 |
Split-adjusted Price |
4.83 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2017
|
-0.10 / -1.00%
|
9.70
|
10.40
|
9.70
|
9.90
|
9.92
|
4.83
|
13,300
|
|
12/30/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.88
|
200
|
|
12/29/2016
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.88
|
100
|
|
12/28/2016
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
4.54
|
1,200
|
|
12/27/2016
|
-0.60 / -6.12%
|
9.90
|
10.00
|
9.20
|
9.20
|
9.53
|
4.49
|
10,800
|
|
12/26/2016
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
4.78
|
9,900
|
|
12/23/2016
|
-0.30 / -2.78%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.20
|
5.13
|
10,400
|
|
12/22/2016
|
-1.70 / -13.60%
|
12.50
|
12.50
|
10.80
|
10.80
|
11.13
|
5.27
|
13,400
|
|
12/21/2016
|
+0.80 / +6.84%
|
13.30
|
13.40
|
12.40
|
12.50
|
12.61
|
6.10
|
4,400
|
|
12/20/2016
|
-1.00 / -7.87%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.71
|
28,401
|
|
12/19/2016
|
+1.60 / +14.41%
|
9.80
|
12.70
|
9.60
|
12.70
|
10.15
|
6.20
|
600
|
|
12/16/2016
|
-0.10 / -0.83%
|
13.80
|
13.90
|
10.30
|
11.90
|
11.11
|
5.81
|
18,605
|
|
12/15/2016
|
-2.10 / -14.89%
|
12.00
|
14.10
|
12.00
|
12.00
|
12.06
|
5.86
|
3,518
|
|
12/14/2016
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.88
|
100
|
|
12/13/2016
|
-2.90 / -14.95%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.06
|
101
|
|
12/12/2016
|
-3.40 / -14.91%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.47
|
100
|
|
12/9/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.13
|
0
|
|
12/8/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.13
|
10
|
|
12/7/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.13
|
1
|
|
12/6/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.13
|
20
|
|
12/5/2016
|
-4.00 / -14.93%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.13
|
120
|
|
12/2/2016
|
-4.70 / -14.92%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
13.08
|
120
|
|
12/1/2016
|
-5.50 / -14.86%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.38
|
110
|
|
11/30/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
11/29/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
11/28/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
11/25/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
11/24/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
11/23/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
11/22/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.06
|
0
|
|
|