Closing price on 12/11/2019
|
|
Open |
13.20 |
High |
16.20 |
Low |
12.30 |
Volume |
6,800 |
Split-adjusted Price |
9.92 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2019
|
+1.00 / +6.90%
|
13.20
|
16.20
|
12.30
|
15.50
|
14.38
|
9.92
|
6,800
|
|
12/10/2019
|
+4.20 / +40.78%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
9.28
|
1,000
|
|
12/9/2019
|
-1.80 / -14.88%
|
13.90
|
13.90
|
10.30
|
10.30
|
13.18
|
6.60
|
2,500
|
|
12/6/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.75
|
0
|
|
12/5/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.75
|
0
|
|
12/4/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.75
|
0
|
|
12/3/2019
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.75
|
0
|
|
12/2/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.75
|
0
|
|
11/29/2019
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.75
|
0
|
|
11/28/2019
|
+0.50 / +4.00%
|
13.00
|
13.00
|
10.70
|
13.00
|
12.54
|
8.06
|
500
|
|
11/27/2019
|
+2.70 / +27.55%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.75
|
100
|
|
11/26/2019
|
-1.70 / -14.78%
|
9.80
|
13.00
|
9.80
|
9.80
|
11.02
|
6.07
|
1,900
|
|
11/25/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/22/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/21/2019
|
+1.70 / +17.35%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/20/2019
|
-1.70 / -14.78%
|
12.00
|
13.00
|
9.80
|
9.80
|
11.51
|
6.07
|
900
|
|
11/19/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/18/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/15/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/14/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
0
|
|
11/13/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
1,984,131
|
|
11/12/2019
|
+3.50 / +43.75%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.13
|
1,000
|
|
11/11/2019
|
-1.30 / -13.98%
|
9.40
|
10.60
|
8.00
|
8.00
|
10.27
|
4.96
|
21,700
|
|
11/8/2019
|
-1.40 / -14.89%
|
9.40
|
9.40
|
8.00
|
8.00
|
9.27
|
4.96
|
1,100
|
|
11/7/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.83
|
100
|
|
11/6/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.83
|
0
|
|
11/5/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.83
|
0
|
|
11/4/2019
|
-1.60 / -14.55%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.83
|
100
|
|
11/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.82
|
0
|
|
10/31/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.82
|
0
|
|
|