Closing price on 11/18/2021
|
|
Open |
13.70 |
High |
14.00 |
Low |
13.70 |
Volume |
7,300 |
Split-adjusted Price |
10.98 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.90
|
10.98
|
7,300
|
|
11/17/2021
|
+0.70 / +5.30%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.70
|
11.06
|
8,900
|
|
11/16/2021
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.50
|
2,000
|
|
11/15/2021
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.40
|
10.98
|
3,600
|
|
11/12/2021
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.34
|
1,800
|
|
11/11/2021
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.60
|
10.34
|
4,200
|
|
11/10/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.34
|
0
|
|
11/9/2021
|
+0.70 / +5.69%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
10.34
|
7,000
|
|
11/8/2021
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.90
|
12.70
|
12.29
|
10.10
|
6,200
|
|
11/5/2021
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
9.55
|
3,500
|
|
11/4/2021
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.50
|
9.39
|
2,900
|
|
11/3/2021
|
+0.10 / +0.85%
|
11.70
|
11.80
|
10.30
|
11.80
|
11.30
|
9.39
|
8,400
|
|
11/2/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.31
|
2,300
|
|
11/1/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.23
|
0
|
|
10/29/2021
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
9.23
|
4,500
|
|
10/28/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.15
|
0
|
|
10/27/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.15
|
300
|
|
10/26/2021
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.15
|
1,600
|
|
10/25/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
2,000
|
|
10/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
1,100
|
|
10/21/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
0
|
|
10/19/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
2,000
|
|
10/18/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
0
|
|
10/15/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
0
|
|
10/14/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
0
|
|
10/13/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.83
|
0
|
|
10/11/2021
|
+0.80 / +7.62%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.10
|
8.99
|
4,000
|
|
10/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
0
|
|
|