Closing price on 4/28/2017
|
|
Open |
10.20 |
High |
10.20 |
Low |
10.20 |
Volume |
100 |
Split-adjusted Price |
4.98 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2017
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.98
|
100
|
|
4/27/2017
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.03
|
2,900
|
|
4/26/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.08
|
0
|
|
4/25/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.08
|
0
|
|
4/24/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.08
|
2,900
|
|
4/21/2017
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.13
|
1,900
|
|
4/20/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.18
|
0
|
|
4/19/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.18
|
0
|
|
4/18/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.18
|
1,800
|
|
4/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.22
|
0
|
|
4/14/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.22
|
5,400
|
|
4/13/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.27
|
4,400
|
|
4/12/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.27
|
10,200
|
|
4/11/2017
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.27
|
0
|
|
4/10/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
5.32
|
5,800
|
|
4/7/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
0
|
|
4/5/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
10
|
|
4/4/2017
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.32
|
5,700
|
|
4/3/2017
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.01
|
5.57
|
5,700
|
|
3/31/2017
|
-0.80 / -6.25%
|
12.00
|
12.00
|
11.00
|
12.00
|
11.04
|
5.86
|
6,110
|
|
3/30/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.25
|
15
|
|
3/29/2017
|
-1.20 / -8.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.25
|
100
|
|
3/28/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.84
|
300
|
|
3/27/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.84
|
0
|
|
3/24/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.84
|
0
|
|
3/23/2017
|
+1.60 / +12.90%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.84
|
100
|
|
3/22/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.05
|
0
|
|
3/21/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.05
|
0
|
|
3/20/2017
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.05
|
1,300
|
|
3/17/2017
|
+1.40 / +12.17%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.30
|
100
|
|
|