Closing price on 5/5/2021
|
|
Open |
10.20 |
High |
10.30 |
Low |
10.00 |
Volume |
6,900 |
Split-adjusted Price |
7.36 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/6/2021
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.46
|
8.00
|
19,000
|
|
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
|
|
|