Closing price on 5/21/2021
|
|
Open |
11.70 |
High |
11.90 |
Low |
11.70 |
Volume |
1,100 |
Split-adjusted Price |
8.50 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
8.50
|
1,100
|
|
5/20/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
8.22
|
7,000
|
|
5/19/2021
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.47
|
8.22
|
3,600
|
|
5/18/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.86
|
0
|
|
5/17/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
7.86
|
9,200
|
|
5/14/2021
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.79
|
100
|
|
5/13/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.50
|
300
|
|
5/12/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
7.50
|
2,300
|
|
5/11/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.50
|
300
|
|
5/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.50
|
0
|
|
5/7/2021
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.51
|
7.58
|
10,900
|
|
5/6/2021
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.50
|
600
|
|
5/5/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.15
|
7.36
|
6,900
|
|
5/4/2021
|
-0.70 / -6.36%
|
10.40
|
10.50
|
9.80
|
10.30
|
10.25
|
7.36
|
5,100
|
|
4/29/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
7.86
|
900
|
|
4/28/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.86
|
1,200
|
|
4/27/2021
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.05
|
8.15
|
1,700
|
|
4/26/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.86
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.97
|
7.86
|
2,400
|
|
4/22/2021
|
-1.00 / -8.33%
|
11.40
|
11.40
|
10.50
|
11.00
|
10.98
|
7.86
|
6,400
|
|
4/20/2021
|
-0.10 / -0.83%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.03
|
8.58
|
4,400
|
|
4/19/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.07
|
8.58
|
600
|
|
4/16/2021
|
-0.40 / -3.33%
|
12.00
|
12.50
|
11.50
|
11.60
|
12.04
|
8.29
|
16,800
|
|
4/15/2021
|
+0.70 / +6.19%
|
11.80
|
12.00
|
11.40
|
12.00
|
11.97
|
8.58
|
12,000
|
|
4/14/2021
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.32
|
8.15
|
2,200
|
|
4/13/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
8.22
|
11,600
|
|
4/12/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.51
|
8.22
|
5,100
|
|
4/9/2021
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.30
|
12.00
|
11.47
|
8.58
|
8,600
|
|
4/8/2021
|
+0.20 / +1.72%
|
12.70
|
12.70
|
11.70
|
11.80
|
11.86
|
8.43
|
900
|
|
4/7/2021
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.55
|
8.58
|
36,700
|
|
|