Closing price on 9/20/2021
|
|
Open |
11.00 |
High |
11.20 |
Low |
10.80 |
Volume |
16,600 |
Split-adjusted Price |
8.59 |
|
|
GTS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2021
|
+0.30 / +2.86%
|
11.00
|
11.20
|
10.80
|
10.80
|
11.00
|
8.59
|
16,600
|
|
9/17/2021
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
100
|
|
9/16/2021
|
-1.60 / -14.81%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.32
|
100
|
|
9/15/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.59
|
0
|
|
9/14/2021
|
+1.20 / +12.77%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.80
|
8.43
|
5,700
|
|
9/13/2021
|
-1.60 / -14.55%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.48
|
100
|
|
9/10/2021
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
500
|
|
9/9/2021
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.59
|
5,000
|
|
9/8/2021
|
-1.60 / -14.55%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.48
|
100
|
|
9/7/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
8.75
|
9,100
|
|
9/6/2021
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.70
|
8.43
|
3,800
|
|
9/1/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
2,200
|
|
8/31/2021
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.27
|
4,700
|
|
8/30/2021
|
+0.40 / +4.17%
|
9.70
|
10.50
|
9.70
|
10.00
|
10.20
|
7.96
|
8,800
|
|
8/27/2021
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
7.72
|
1,400
|
|
8/26/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.40
|
0
|
|
8/25/2021
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.40
|
700
|
|
8/24/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.08
|
0
|
|
8/23/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.08
|
0
|
|
8/20/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.08
|
0
|
|
8/19/2021
|
-1.00 / -10.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.08
|
100
|
|
8/18/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.88
|
0
|
|
8/17/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.88
|
100
|
|
8/16/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.88
|
6,800
|
|
8/13/2021
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.88
|
2,500
|
|
8/12/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
0
|
|
8/11/2021
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.75
|
100
|
|
8/10/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.96
|
9,200
|
|
8/9/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.96
|
6,100
|
|
8/6/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.90
|
7.80
|
6,900
|
|
|