Closing price on 4/5/2021
|
|
Open |
11.50 |
High |
11.60 |
Low |
11.50 |
Volume |
2,900 |
Split-adjusted Price |
8.29 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
8.29
|
2,900
|
|
4/2/2021
|
-0.20 / -1.71%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
8.22
|
6,100
|
|
4/1/2021
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.66
|
8.43
|
9,000
|
|
3/31/2021
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.20
|
12.20
|
11.64
|
8.72
|
2,800
|
|
3/30/2021
|
+1.10 / +9.82%
|
11.20
|
12.40
|
11.20
|
12.30
|
11.70
|
8.79
|
16,600
|
|
3/29/2021
|
-0.40 / -3.42%
|
11.40
|
11.60
|
11.00
|
11.30
|
11.18
|
8.08
|
25,800
|
|
3/26/2021
|
-0.80 / -6.40%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
8.36
|
11,300
|
|
3/25/2021
|
-0.70 / -5.30%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.46
|
8.93
|
35,900
|
|
3/24/2021
|
0.00 / 0.00%
|
12.50
|
14.60
|
11.70
|
13.50
|
13.16
|
9.65
|
47,800
|
|
3/23/2021
|
+1.70 / +14.41%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
9.65
|
31,100
|
|
3/22/2021
|
+1.60 / +14.95%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.80
|
8.79
|
21,700
|
|
3/19/2021
|
+1.00 / +9.71%
|
10.30
|
11.50
|
10.30
|
11.30
|
10.72
|
8.08
|
116,600
|
|
3/18/2021
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.32
|
7.36
|
9,200
|
|
3/17/2021
|
+0.20 / +1.96%
|
10.20
|
10.90
|
10.20
|
10.40
|
10.34
|
7.43
|
2,700
|
|
3/16/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
7.36
|
2,600
|
|
3/15/2021
|
+1.20 / +13.33%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
7.29
|
400
|
|
3/12/2021
|
-1.10 / -11.00%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.03
|
6.36
|
1,000
|
|
3/11/2021
|
-1.20 / -10.71%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.15
|
2,400
|
|
3/10/2021
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.00
|
100
|
|
3/9/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.00
|
0
|
|
3/8/2021
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.00
|
200
|
|
3/5/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.43
|
0
|
|
3/4/2021
|
+1.20 / +13.04%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.43
|
100
|
|
3/3/2021
|
-1.30 / -12.38%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.58
|
300
|
|
3/2/2021
|
+1.20 / +12.90%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.50
|
100
|
|
3/1/2021
|
-0.90 / -8.91%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.27
|
6.58
|
1,000
|
|
2/26/2021
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.22
|
100
|
|
2/25/2021
|
-0.10 / -0.98%
|
11.70
|
11.70
|
10.10
|
10.10
|
10.61
|
7.22
|
700
|
|
2/24/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.29
|
0
|
|
2/23/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.29
|
0
|
|
|